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 )

0.2494 -0.4506 (-64.37%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 16, 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 (%)
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%)
Sep 01, 2023 1.290 1.310 1.220 1.230 155,093 -0.04(-3.15%)
Aug 31, 2023 1.340 1.340 1.270 1.270 146,295 -0.04(-3.05%)
Aug 30, 2023 1.390 1.430 1.310 1.310 135,676 -0.06(-4.38%)
Aug 29, 2023 1.300 1.399 1.288 1.370 330,228 +0.13(+10.48%)
Aug 28, 2023 1.270 1.300 1.220 1.240 333,344 -0.05(-3.88%)
Aug 25, 2023 1.290 1.335 1.250 1.290 151,496 +0.02(+1.57%)
Aug 24, 2023 1.340 1.370 1.270 1.270 182,463 -0.08(-5.93%)
Aug 23, 2023 1.370 1.400 1.345 1.350 186,645 -0.01(-0.74%)
Aug 22, 2023 1.410 1.410 1.350 1.360 104,279 +0.00(+0.00%)
Aug 21, 2023 1.400 1.435 1.320 1.360 153,012 -0.04(-2.86%)
Aug 18, 2023 1.470 1.520 1.390 1.400 182,720 -0.07(-4.76%)
Aug 17, 2023 1.490 1.540 1.430 1.470 161,018 +0.00(+0.00%)
Aug 16, 2023 1.530 1.580 1.450 1.470 240,912 -0.07(-4.55%)
Aug 15, 2023 1.630 1.630 1.520 1.540 235,867 -0.12(-7.23%)
Aug 14, 2023 1.630 1.685 1.580 1.660 227,286 +0.02(+1.22%)
Aug 11, 2023 1.560 1.680 1.560 1.640 246,946 +0.05(+3.14%)
Aug 10, 2023 1.590 1.630 1.560 1.590 151,756 +0.03(+1.92%)
Aug 09, 2023 1.610 1.670 1.555 1.560 357,764 -0.05(-3.11%)
Aug 08, 2023 1.570 1.630 1.500 1.610 364,288 +0.03(+1.90%)
Aug 07, 2023 1.680 1.680 1.580 1.580 304,897 -0.06(-3.66%)
Aug 04, 2023 1.650 1.730 1.530 1.640 621,473 +0.00(+0.00%)
Aug 03, 2023 1.550 1.705 1.510 1.640 1,204,896 +0.11(+7.19%)
Aug 02, 2023 1.480 1.540 1.370 1.530 535,422 +0.05(+3.38%)
Aug 01, 2023 1.380 1.500 1.340 1.480 574,630 +0.01(+0.68%)
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.