Indicators

Barnes & Noble Education Inc C (NY: BNED )

0.4500 +0.2700 (+150.00%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.100	1.110	1.040	1.090	185,949	+0.02(+1.87%)
Sep 28, 2023	1.100	1.110	1.050	1.070	132,662	-0.04(-3.60%)
Sep 27, 2023	1.150	1.170	1.044	1.110	138,184	-0.05(-4.31%)
Sep 26, 2023	1.030	1.160	1.030	1.160	218,830	+0.10(+9.43%)
Sep 25, 2023	1.070	1.080	1.030	1.060	155,561	-0.05(-4.50%)
Sep 22, 2023	1.060	1.110	1.030	1.110	92,858	+0.06(+5.71%)
Sep 21, 2023	1.100	1.110	1.020	1.050	179,801	-0.09(-7.89%)
Sep 20, 2023	1.110	1.200	1.100	1.140	370,303	+0.03(+2.70%)
Sep 19, 2023	1.060	1.140	1.030	1.110	335,753	+0.03(+2.78%)
Sep 18, 2023	1.000	1.180	0.9426	1.080	345,760	+0.14(+14.89%)
Sep 15, 2023	1.050	1.050	0.9300	0.9400	400,920	-0.10(-9.62%)
Sep 14, 2023	0.9900	1.060	0.9682	1.040	218,337	+0.04(+4.00%)
Sep 13, 2023	0.9600	1.056	0.8700	1.000	479,453	+0.02(+2.04%)
Sep 12, 2023	1.040	1.060	0.9800	0.9800	678,338	-0.06(-5.77%)
Sep 11, 2023	1.090	1.090	1.020	1.040	571,582	-0.08(-7.14%)
Sep 08, 2023	1.140	1.140	1.060	1.120	261,498	-0.03(-2.61%)
Sep 07, 2023	1.150	1.170	1.045	1.150	720,626	-0.03(-2.54%)
Sep 06, 2023	1.300	1.330	1.150	1.180	401,659	-0.03(-2.48%)
Sep 05, 2023	1.230	1.250	1.180	1.210	301,571	-0.02(-1.63%)

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.