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 )

0.2328 -0.0033 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 2.140 2.165 2.010 2.060 277,207 -0.08(-3.74%)
Feb 27, 2023 2.190 2.190 2.110 2.140 100,027 -0.02(-0.93%)
Feb 24, 2023 2.150 2.175 2.101 2.160 113,933 -0.05(-2.26%)
Feb 23, 2023 2.230 2.230 2.155 2.210 93,791 +0.02(+0.91%)
Feb 22, 2023 2.260 2.270 2.150 2.190 218,676 -0.06(-2.67%)
Feb 21, 2023 2.400 2.400 2.225 2.250 142,595 -0.16(-6.64%)
Feb 17, 2023 2.390 2.435 2.380 2.410 108,654 +0.00(+0.00%)
Feb 16, 2023 2.480 2.485 2.395 2.410 151,076 -0.08(-3.21%)
Feb 15, 2023 2.430 2.520 2.400 2.490 335,637 +0.04(+1.63%)
Feb 14, 2023 2.380 2.460 2.305 2.450 275,852 +0.05(+2.08%)
Feb 13, 2023 2.310 2.400 2.250 2.400 154,997 +0.10(+4.35%)
Feb 10, 2023 2.320 2.360 2.280 2.300 163,969 -0.03(-1.29%)
Feb 09, 2023 2.390 2.500 2.320 2.330 206,782 -0.04(-1.69%)
Feb 08, 2023 2.350 2.450 2.320 2.370 256,972 +0.04(+1.72%)
Feb 07, 2023 2.330 2.375 2.260 2.330 168,708 +0.03(+1.30%)
Feb 06, 2023 2.200 2.310 2.180 2.300 175,966 +0.08(+3.60%)
Feb 03, 2023 2.260 2.320 2.210 2.220 292,427 -0.07(-3.06%)
Feb 02, 2023 2.320 2.400 2.280 2.290 321,815 -0.01(-0.43%)
Feb 01, 2023 2.310 2.380 2.275 2.300 171,223 -0.01(-0.43%)
Jan 31, 2023 2.330 2.370 2.285 2.310 235,399 +0.01(+0.43%)
Jan 30, 2023 2.340 2.380 2.265 2.300 305,461 -0.07(-2.95%)
Jan 27, 2023 2.250 2.395 2.210 2.370 298,322 +0.11(+4.87%)
Jan 26, 2023 2.310 2.340 2.180 2.260 310,818 -0.02(-0.88%)
Jan 25, 2023 2.240 2.380 2.180 2.280 333,620 +0.03(+1.33%)
Jan 24, 2023 2.150 2.350 2.150 2.250 607,828 +0.08(+3.69%)
Jan 23, 2023 1.830 2.190 1.830 2.170 752,020 +0.33(+17.93%)
Jan 20, 2023 1.920 1.995 1.810 1.840 1,823,945 -0.09(-4.66%)
Jan 19, 2023 1.990 2.010 1.900 1.930 108,242 -0.07(-3.50%)
Jan 18, 2023 2.060 2.090 1.990 2.000 144,030 -0.03(-1.48%)
Jan 17, 2023 2.100 2.120 2.020 2.030 231,070 -0.08(-3.79%)
Jan 13, 2023 2.050 2.110 2.010 2.110 129,146 +0.09(+4.46%)
Jan 12, 2023 1.910 2.040 1.890 2.020 259,864 +0.14(+7.45%)
Jan 11, 2023 1.920 2.005 1.860 1.880 311,246 -0.03(-1.57%)
Jan 10, 2023 1.890 1.980 1.890 1.910 155,821 -0.01(-0.52%)
Jan 09, 2023 1.960 1.980 1.910 1.920 133,386 -0.02(-1.03%)
Jan 06, 2023 1.950 1.990 1.920 1.940 108,561 -0.01(-0.51%)
Jan 05, 2023 1.960 1.975 1.885 1.950 81,649 -0.05(-2.50%)
Jan 04, 2023 1.910 2.050 1.885 2.000 299,929 +0.14(+7.53%)
Jan 03, 2023 1.780 1.920 1.772 1.860 361,133 +0.11(+6.29%)
Dec 30, 2022 1.470 1.760 1.470 1.750 589,889 +0.22(+14.38%)
Dec 29, 2022 1.490 1.550 1.480 1.530 309,673 +0.05(+3.38%)
Dec 28, 2022 1.530 1.530 1.450 1.480 493,588 -0.04(-2.63%)
Dec 27, 2022 1.610 1.659 1.510 1.520 426,859 -0.07(-4.40%)
Dec 23, 2022 1.640 1.680 1.520 1.590 636,808 -0.05(-3.05%)
Dec 22, 2022 1.650 1.700 1.615 1.640 523,659 -0.05(-2.96%)
Dec 21, 2022 1.730 1.805 1.680 1.690 402,635 -0.03(-1.74%)
Dec 20, 2022 1.760 1.805 1.700 1.720 314,160 -0.02(-1.15%)
Dec 19, 2022 1.770 1.840 1.710 1.740 486,534 -0.07(-3.87%)
Dec 16, 2022 1.710 1.850 1.690 1.810 1,111,404 +0.07(+4.02%)
Dec 15, 2022 1.830 1.830 1.700 1.740 533,171 -0.11(-5.95%)
Dec 14, 2022 1.630 1.940 1.590 1.850 1,967,341 +0.21(+12.80%)
Dec 13, 2022 1.510 1.660 1.510 1.640 1,045,501 +0.09(+5.81%)
Dec 12, 2022 1.450 1.560 1.420 1.550 889,485 +0.09(+6.16%)
Dec 09, 2022 1.420 1.510 1.380 1.460 1,315,076 +0.01(+0.69%)
Dec 08, 2022 1.550 1.560 1.390 1.450 1,180,672 -0.07(-4.61%)
Dec 07, 2022 1.850 1.850 1.520 1.520 2,526,228 -0.33(-17.84%)
Dec 06, 2022 2.400 2.400 1.510 1.850 4,650,996 -0.70(-27.45%)
Dec 05, 2022 2.580 2.700 2.500 2.550 301,651 -0.12(-4.49%)
Dec 02, 2022 2.440 2.740 2.440 2.670 216,446 +0.15(+5.95%)
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.