Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes & Noble Education Inc C (NY: BNED )

0.1989 -0.0086 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.600 6.770 6.550 6.670 260,200 +0.01(+0.15%)
Nov 29, 2018 6.640 6.760 6.460 6.660 184,936 -0.01(-0.15%)
Nov 28, 2018 6.540 6.730 6.420 6.670 205,595 +0.12(+1.83%)
Nov 27, 2018 6.390 6.670 6.390 6.550 96,850 +0.10(+1.55%)
Nov 26, 2018 6.620 6.720 6.430 6.450 178,372 -0.18(-2.71%)
Nov 23, 2018 6.510 6.690 6.510 6.630 70,600 +0.08(+1.22%)
Nov 21, 2018 6.550 6.550 6.550 0 +0.19(+2.99%)
Nov 20, 2018 6.390 6.550 6.260 6.360 213,809 -0.02(-0.31%)
Nov 19, 2018 6.620 6.790 6.350 6.380 183,550 -0.29(-4.35%)
Nov 16, 2018 6.580 6.680 6.410 6.670 212,100 +0.04(+0.60%)
Nov 15, 2018 6.310 6.640 6.220 6.630 193,239 +0.35(+5.57%)
Nov 14, 2018 6.390 6.400 6.250 6.280 132,776 -0.02(-0.32%)
Nov 13, 2018 6.200 6.400 6.130 6.300 198,545 +0.13(+2.11%)
Nov 12, 2018 6.240 6.290 6.140 6.170 185,419 -0.05(-0.80%)
Nov 09, 2018 6.280 6.320 6.190 6.220 150,600 -0.11(-1.74%)
Nov 08, 2018 6.250 6.400 6.250 6.330 136,271 +0.06(+0.96%)
Nov 07, 2018 6.150 6.280 6.140 6.270 235,148 +0.09(+1.46%)
Nov 06, 2018 6.150 6.300 6.070 6.180 138,286 +0.01(+0.16%)
Nov 05, 2018 6.000 6.290 6.000 6.170 185,185 +0.12(+1.98%)
Nov 02, 2018 5.750 6.130 5.750 6.050 157,400 +0.29(+5.03%)
Nov 01, 2018 5.700 5.890 5.660 5.760 259,221 +0.05(+0.88%)
Oct 31, 2018 5.940 5.940 5.700 5.710 173,609 -0.14(-2.39%)
Oct 30, 2018 5.820 6.040 5.760 5.850 146,927 +0.04(+0.69%)
Oct 29, 2018 6.010 6.080 5.760 5.810 198,033 -0.11(-1.86%)
Oct 26, 2018 5.940 6.030 5.850 5.920 127,800 -0.06(-1.00%)
Oct 25, 2018 5.820 6.070 5.820 5.980 194,587 +0.17(+2.93%)
Oct 24, 2018 6.090 6.130 5.800 5.810 141,742 -0.30(-4.91%)
Oct 23, 2018 6.230 6.270 6.030 6.110 271,549 -0.20(-3.17%)
Oct 22, 2018 6.310 6.370 6.180 6.310 207,680 +0.02(+0.32%)
Oct 19, 2018 6.280 6.410 6.260 6.290 117,200 -0.01(-0.16%)
Oct 18, 2018 6.300 6.450 6.230 6.300 231,479 -0.01(-0.16%)
Oct 17, 2018 6.010 6.350 5.990 6.310 265,507 +0.31(+5.17%)
Oct 16, 2018 5.790 6.000 5.710 6.000 301,496 +0.24(+4.17%)
Oct 15, 2018 5.660 5.805 5.600 5.760 166,920 +0.09(+1.59%)
Oct 12, 2018 5.960 6.000 5.630 5.670 174,000 -0.21(-3.57%)
Oct 11, 2018 5.870 6.000 5.830 5.880 276,387 -0.01(-0.17%)
Oct 10, 2018 5.860 5.970 5.840 5.890 306,900 +0.01(+0.17%)
Oct 09, 2018 5.720 5.930 5.660 5.880 243,366 +0.14(+2.44%)
Oct 08, 2018 5.600 5.810 5.600 5.740 164,911 +0.13(+2.32%)
Oct 05, 2018 5.530 5.630 5.450 5.610 168,100 +0.10(+1.81%)
Oct 04, 2018 5.550 5.580 5.460 5.510 148,629 +0.01(+0.18%)
Oct 03, 2018 5.510 5.580 5.430 5.500 177,809 +0.01(+0.18%)
Oct 02, 2018 5.580 5.660 5.450 5.490 162,031 -0.11(-1.96%)
Oct 01, 2018 5.800 5.800 5.600 5.600 196,054 -0.16(-2.78%)
Sep 28, 2018 5.650 5.880 5.650 5.760 233,900 +0.09(+1.59%)
Sep 27, 2018 5.580 5.700 5.521 5.670 158,409 +0.09(+1.61%)
Sep 26, 2018 5.460 5.620 5.460 5.580 249,767 +0.14(+2.57%)
Sep 25, 2018 5.590 5.590 5.370 5.440 299,897 -0.13(-2.33%)
Sep 24, 2018 5.680 5.680 5.570 5.570 182,338 -0.13(-2.28%)
Sep 21, 2018 5.760 5.830 5.630 5.700 611,500 -0.06(-1.04%)
Sep 20, 2018 5.670 5.830 5.620 5.760 216,851 +0.11(+1.95%)
Sep 19, 2018 5.570 5.770 5.570 5.650 223,843 +0.09(+1.62%)
Sep 18, 2018 5.440 5.580 5.440 5.560 300,705 +0.12(+2.21%)
Sep 17, 2018 5.640 5.640 5.430 5.440 240,818 -0.18(-3.20%)
Sep 14, 2018 5.380 5.675 5.350 5.620 314,600 +0.22(+4.07%)
Sep 13, 2018 5.400 5.420 5.290 5.400 446,936 +0.00(+0.00%)
Sep 12, 2018 5.620 5.650 5.350 5.400 290,234 -0.25(-4.42%)
Sep 11, 2018 5.630 5.820 5.590 5.650 293,163 -0.02(-0.35%)
Sep 10, 2018 5.720 5.762 5.550 5.670 239,683 -0.02(-0.35%)
Sep 07, 2018 5.520 5.730 5.520 5.690 263,100 +0.13(+2.34%)
Sep 06, 2018 6.040 6.090 5.540 5.560 410,572 -0.44(-7.33%)
Sep 05, 2018 5.880 6.085 5.880 6.000 266,540 +0.08(+1.35%)
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.