Skip to main content

Barnes & Noble Education Inc C (NY: BNED )

0.6913 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.110 1.140 1.090 1.110 61,824 +0.01(+0.91%)
Nov 29, 2023 1.110 1.180 1.100 1.100 123,561 -0.03(-2.65%)
Nov 28, 2023 1.140 1.190 1.110 1.130 222,815 -0.04(-3.42%)
Nov 27, 2023 1.190 1.260 1.161 1.170 162,745 -0.05(-4.10%)
Nov 24, 2023 1.200 1.290 1.200 1.220 49,617 -0.01(-0.81%)
Nov 22, 2023 1.250 1.290 1.210 1.230 73,278 -0.03(-2.38%)
Nov 21, 2023 1.250 1.300 1.245 1.260 46,567 +0.01(+0.80%)
Nov 20, 2023 1.290 1.330 1.237 1.250 113,990 -0.07(-5.30%)
Nov 17, 2023 1.320 1.400 1.290 1.320 176,505 +0.03(+2.33%)
Nov 16, 2023 1.300 1.330 1.268 1.290 74,994 -0.01(-0.77%)
Nov 15, 2023 1.250 1.340 1.230 1.300 247,211 -0.01(-0.76%)
Nov 14, 2023 1.220 1.350 1.210 1.310 578,035 +0.14(+11.97%)
Nov 13, 2023 1.090 1.210 1.080 1.170 180,448 +0.05(+4.46%)
Nov 10, 2023 1.110 1.130 1.075 1.120 116,166 +0.00(+0.00%)
Nov 09, 2023 1.140 1.160 1.050 1.120 238,672 -0.02(-1.75%)
Nov 08, 2023 1.170 1.180 1.124 1.140 57,127 +0.00(+0.00%)
Nov 07, 2023 1.080 1.180 1.070 1.140 166,264 +0.06(+5.56%)
Nov 06, 2023 1.070 1.130 1.060 1.080 93,700 -0.01(-0.92%)
Nov 03, 2023 1.050 1.120 1.050 1.090 275,576 +0.05(+4.81%)
Nov 02, 2023 1.020 1.060 0.9647 1.040 127,585 +0.03(+2.97%)
Nov 01, 2023 1.000 1.020 0.9408 1.010 241,665 -0.01(-0.98%)
Oct 31, 2023 1.010 1.050 0.9900 1.020 270,197 -0.01(-0.97%)
Oct 30, 2023 0.9800 1.050 0.9600 1.030 378,732 +0.06(+6.13%)
Oct 27, 2023 0.9999 1.010 0.9400 0.9705 236,189 +0.03(+3.24%)
Oct 26, 2023 1.010 1.020 0.8700 0.9400 401,157 -0.09(-8.74%)
Oct 25, 2023 1.020 1.040 0.9800 1.030 407,739 +0.02(+1.98%)
Oct 24, 2023 1.000 1.010 0.9716 1.010 203,333 +0.04(+4.12%)
Oct 23, 2023 0.9100 0.9900 0.9070 0.9700 269,993 +0.04(+3.89%)
Oct 20, 2023 0.9006 0.9400 0.8757 0.9337 284,490 +0.03(+3.68%)
Oct 19, 2023 0.9200 0.9400 0.8700 0.9006 211,239 -0.00(-0.41%)
Oct 18, 2023 0.9000 0.9180 0.8600 0.9043 253,283 +0.04(+4.42%)
Oct 17, 2023 0.8100 0.9000 0.8100 0.8660 221,403 +0.03(+4.19%)
Oct 16, 2023 0.8100 0.8700 0.7900 0.8312 346,543 +0.04(+5.07%)
Oct 13, 2023 0.8100 0.8100 0.7900 0.7911 198,859 +0.00(+0.18%)
Oct 12, 2023 0.8520 0.8520 0.7500 0.7897 356,813 -0.05(-6.07%)
Oct 11, 2023 0.9200 0.9345 0.8277 0.8407 365,856 -0.04(-4.47%)
Oct 10, 2023 0.8900 0.9384 0.8703 0.8800 322,557 -0.02(-2.06%)
Oct 09, 2023 0.9550 0.9799 0.8800 0.8985 467,986 -0.06(-5.96%)
Oct 06, 2023 1.000 1.000 0.9300 0.9554 534,667 -0.05(-5.41%)
Oct 05, 2023 1.030 1.040 0.9700 1.010 96,729 +0.01(+1.00%)
Oct 04, 2023 0.9900 1.010 0.9701 1.000 106,457 +0.01(+1.01%)
Oct 03, 2023 1.030 1.050 0.9703 0.9900 250,409 -0.06(-5.71%)
Oct 02, 2023 1.060 1.080 1.010 1.050 147,844 -0.04(-3.67%)
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.