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 )

0.2097 +0.0097 (+4.85%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 30, 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 (%)
Oct 30, 2020 2.220 2.310 2.160 2.300 509,500 +0.14(+6.48%)
Oct 29, 2020 2.160 2.240 2.120 2.160 232,007 +0.01(+0.47%)
Oct 28, 2020 2.140 2.170 2.100 2.150 180,024 -0.02(-0.92%)
Oct 27, 2020 2.220 2.300 2.120 2.170 248,665 -0.06(-2.69%)
Oct 26, 2020 2.400 2.430 2.220 2.230 204,908 -0.17(-7.08%)
Oct 23, 2020 2.340 2.430 2.300 2.400 135,400 +0.08(+3.45%)
Oct 22, 2020 2.320 2.350 2.190 2.320 306,375 -0.02(-0.85%)
Oct 21, 2020 2.540 2.540 2.340 2.340 355,897 -0.18(-7.14%)
Oct 20, 2020 2.600 2.615 2.480 2.520 168,413 -0.06(-2.33%)
Oct 19, 2020 2.620 2.670 2.550 2.580 145,483 -0.03(-1.15%)
Oct 16, 2020 2.710 2.780 2.600 2.610 105,800 -0.09(-3.33%)
Oct 15, 2020 2.640 2.720 2.607 2.700 113,586 +0.06(+2.27%)
Oct 14, 2020 2.700 2.760 2.630 2.640 119,165 -0.04(-1.49%)
Oct 13, 2020 2.640 2.740 2.610 2.680 165,057 +0.03(+1.13%)
Oct 12, 2020 2.670 2.700 2.600 2.650 161,038 +0.01(+0.38%)
Oct 09, 2020 2.690 2.730 2.640 2.640 154,900 -0.01(-0.38%)
Oct 08, 2020 2.580 2.680 2.580 2.650 182,329 +0.05(+1.92%)
Oct 07, 2020 2.550 2.650 2.510 2.600 287,693 +0.04(+1.56%)
Oct 06, 2020 2.740 2.740 2.530 2.560 284,508 -0.09(-3.40%)
Oct 05, 2020 2.800 2.890 2.630 2.650 403,178 -0.13(-4.68%)
Oct 02, 2020 2.590 2.800 2.550 2.780 309,900 +0.09(+3.35%)
Oct 01, 2020 2.580 2.770 2.580 2.690 287,525 +0.11(+4.26%)
Sep 30, 2020 2.370 2.630 2.370 2.580 272,922 +0.14(+5.74%)
Sep 29, 2020 2.550 2.560 2.430 2.440 221,200 -0.11(-4.31%)
Sep 28, 2020 2.410 2.560 2.410 2.550 212,751 +0.09(+3.66%)
Sep 25, 2020 2.350 2.490 2.330 2.460 163,400 +0.11(+4.68%)
Sep 24, 2020 2.440 2.530 2.340 2.350 221,912 -0.12(-4.86%)
Sep 23, 2020 2.470 2.700 2.450 2.470 419,690 +0.01(+0.41%)
Sep 22, 2020 2.380 2.490 2.320 2.460 365,900 +0.06(+2.50%)
Sep 21, 2020 2.170 2.500 2.070 2.400 796,483 +0.21(+9.59%)
Sep 18, 2020 2.240 2.250 2.075 2.190 2,149,500 -0.06(-2.67%)
Sep 17, 2020 2.270 2.275 2.130 2.250 461,620 -0.03(-1.32%)
Sep 16, 2020 2.280 2.310 2.180 2.280 451,330 +0.00(+0.00%)
Sep 15, 2020 2.380 2.380 2.230 2.280 535,858 -0.10(-4.20%)
Sep 14, 2020 2.570 2.605 2.350 2.380 604,230 -0.19(-7.39%)
Sep 11, 2020 2.600 2.600 2.440 2.570 469,200 -0.04(-1.53%)
Sep 10, 2020 2.700 2.740 2.610 2.610 748,707 -0.12(-4.40%)
Sep 09, 2020 2.710 2.760 2.640 2.730 418,538 +0.07(+2.63%)
Sep 08, 2020 2.450 2.800 2.410 2.660 923,376 +0.21(+8.57%)
Sep 04, 2020 2.320 2.700 2.280 2.450 1,375,200 +0.19(+8.41%)
Sep 03, 2020 1.990 2.270 1.960 2.260 799,955 -0.05(-2.16%)
Sep 02, 2020 2.290 2.350 2.190 2.310 485,786 -0.01(-0.43%)
Sep 01, 2020 2.280 2.360 2.210 2.320 293,761 +0.04(+1.75%)
Aug 31, 2020 2.410 2.450 2.280 2.280 588,449 -0.13(-5.39%)
Aug 28, 2020 2.350 2.450 2.310 2.410 432,000 +0.03(+1.26%)
Aug 27, 2020 2.350 2.410 2.331 2.380 169,477 +0.05(+2.15%)
Aug 26, 2020 2.360 2.450 2.310 2.330 340,142 +0.01(+0.43%)
Aug 25, 2020 2.360 2.470 2.280 2.320 499,043 -0.04(-1.69%)
Aug 24, 2020 2.220 2.370 2.190 2.360 611,723 +0.09(+3.96%)
Aug 21, 2020 2.290 2.324 2.180 2.270 552,600 -0.04(-1.73%)
Aug 20, 2020 2.240 2.350 2.240 2.310 348,314 +0.03(+1.32%)
Aug 19, 2020 2.240 2.330 2.210 2.280 299,829 -0.01(-0.44%)
Aug 18, 2020 2.300 2.350 2.210 2.290 401,710 -0.04(-1.72%)
Aug 17, 2020 2.360 2.360 2.260 2.330 290,802 -0.03(-1.27%)
Aug 14, 2020 2.260 2.400 2.260 2.360 355,500 +0.06(+2.61%)
Aug 13, 2020 2.280 2.330 2.250 2.300 203,085 +0.00(+0.00%)
Aug 12, 2020 2.340 2.390 2.180 2.300 410,693 -0.02(-0.86%)
Aug 11, 2020 2.320 2.390 2.250 2.320 453,749 +0.08(+3.57%)
Aug 10, 2020 2.250 2.370 2.210 2.240 451,500 +0.00(+0.00%)
Aug 07, 2020 2.140 2.290 2.140 2.240 241,600 +0.07(+3.23%)
Aug 06, 2020 2.250 2.250 2.060 2.170 538,533 -0.08(-3.56%)
Aug 05, 2020 2.150 2.300 2.100 2.250 977,467 +0.14(+6.64%)
Aug 04, 2020 2.000 2.200 1.990 2.110 739,181 +0.11(+5.50%)
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.