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 )

0.2349 +0.0050 (+2.17%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 7, 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 (%)
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%)
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.