Indicators

Barnes & Noble Education Inc C (NY: BNED )

0.2666 +0.0306 (+12.97%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.420	1.540	1.320	1.470	4,064,091	+0.22(+17.60%)
Jul 28, 2023	1.280	1.280	1.210	1.250	745,240	-0.01(-0.79%)
Jul 27, 2023	1.280	1.320	1.240	1.260	315,613	-0.02(-1.56%)
Jul 26, 2023	1.390	1.430	1.245	1.280	562,288	-0.08(-5.88%)
Jul 25, 2023	1.280	1.380	1.270	1.360	428,640	+0.07(+5.43%)
Jul 24, 2023	1.280	1.340	1.260	1.290	325,857	-0.03(-2.27%)
Jul 21, 2023	1.210	1.345	1.210	1.320	722,680	+0.08(+6.45%)
Jul 20, 2023	1.240	1.250	1.180	1.240	278,956	+0.01(+0.81%)
Jul 19, 2023	1.220	1.288	1.210	1.230	278,372	+0.01(+0.82%)
Jul 18, 2023	1.250	1.320	1.212	1.220	497,668	-0.05(-3.94%)
Jul 17, 2023	1.600	1.600	1.250	1.270	1,154,911	-0.32(-20.13%)
Jul 14, 2023	1.510	1.670	1.385	1.590	991,630	+0.05(+3.25%)
Jul 13, 2023	1.650	1.660	1.400	1.540	888,843	-0.12(-7.23%)
Jul 12, 2023	1.720	1.780	1.630	1.660	420,721	+0.03(+1.84%)
Jul 11, 2023	1.740	1.780	1.555	1.630	774,543	-0.15(-8.43%)
Jul 10, 2023	2.030	2.140	1.750	1.780	978,034	-0.26(-12.75%)
Jul 07, 2023	2.020	2.150	1.950	2.040	1,363,347	-0.02(-0.97%)
Jul 06, 2023	1.610	2.240	1.610	2.060	5,666,164	+0.42(+25.61%)
Jul 05, 2023	1.590	1.730	1.450	1.640	1,368,646	+0.02(+1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.