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 )

9.790 -1.520 (-13.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2018 394.00 406.00 391.00 401.00 2,123 +7.00(+1.78%)
Dec 28, 2018 383.00 410.00 381.00 394.00 3,022 +11.00(+2.87%)
Dec 27, 2018 367.00 385.00 361.00 383.00 4,302 +11.00(+2.96%)
Dec 26, 2018 373.00 381.50 363.00 372.00 8,612 +3.00(+0.81%)
Dec 24, 2018 383.00 383.00 358.00 369.00 4,669 -14.00(-3.66%)
Dec 21, 2018 381.00 393.00 375.00 383.00 12,896 +1.00(+0.26%)
Dec 20, 2018 385.00 398.00 379.00 382.00 8,020 -7.00(-1.80%)
Dec 19, 2018 413.00 419.00 378.00 389.00 6,706 -22.00(-5.35%)
Dec 18, 2018 402.00 421.50 402.00 411.00 5,561 +11.00(+2.75%)
Dec 17, 2018 419.00 426.00 396.00 400.00 8,862 -22.00(-5.21%)
Dec 14, 2018 427.00 448.00 415.00 422.00 7,927 -8.00(-1.86%)
Dec 13, 2018 462.00 470.00 418.00 430.00 7,342 -30.00(-6.52%)
Dec 12, 2018 483.00 493.00 460.00 460.00 3,194 -22.00(-4.56%)
Dec 11, 2018 489.00 513.00 476.00 482.00 6,704 -4.00(-0.82%)
Dec 10, 2018 468.00 489.00 456.00 486.00 3,903 +20.00(+4.29%)
Dec 07, 2018 484.00 495.00 456.00 466.00 5,464 -14.00(-2.92%)
Dec 06, 2018 463.00 484.00 435.00 480.00 11,026 +33.00(+7.38%)
Dec 04, 2018 600.00 600.00 440.00 447.00 23,695 -198.00(-30.70%)
Dec 03, 2018 669.00 680.00 640.00 645.00 3,678 -22.00(-3.30%)
Nov 30, 2018 660.00 677.00 655.00 667.00 2,602 +1.00(+0.15%)
Nov 29, 2018 664.00 676.00 646.00 666.00 1,849 -1.00(-0.15%)
Nov 28, 2018 654.00 673.00 642.00 667.00 2,055 +12.00(+1.83%)
Nov 27, 2018 639.00 667.00 639.00 655.00 968 +10.00(+1.55%)
Nov 26, 2018 662.00 672.00 643.00 645.00 1,783 -18.00(-2.71%)
Nov 23, 2018 651.00 669.00 651.00 663.00 706 +8.00(+1.22%)
Nov 21, 2018 655.00 655.00 655.00 0 +19.00(+2.99%)
Nov 20, 2018 639.00 655.00 626.00 636.00 2,138 -2.00(-0.31%)
Nov 19, 2018 662.00 679.00 635.00 638.00 1,835 -29.00(-4.35%)
Nov 16, 2018 658.00 668.00 641.00 667.00 2,121 +4.00(+0.60%)
Nov 15, 2018 631.00 664.00 622.00 663.00 1,932 +35.00(+5.57%)
Nov 14, 2018 639.00 640.00 625.00 628.00 1,327 -2.00(-0.32%)
Nov 13, 2018 620.00 640.00 613.00 630.00 1,985 +13.00(+2.11%)
Nov 12, 2018 624.00 629.00 614.00 617.00 1,854 -5.00(-0.80%)
Nov 09, 2018 628.00 632.00 619.00 622.00 1,506 -11.00(-1.74%)
Nov 08, 2018 625.00 640.00 625.00 633.00 1,362 +6.00(+0.96%)
Nov 07, 2018 615.00 628.00 614.00 627.00 2,351 +9.00(+1.46%)
Nov 06, 2018 615.00 630.00 607.00 618.00 1,382 +1.00(+0.16%)
Nov 05, 2018 600.00 629.00 600.00 617.00 1,851 +12.00(+1.98%)
Nov 02, 2018 575.00 613.00 575.00 605.00 1,574 +29.00(+5.03%)
Nov 01, 2018 570.00 589.00 566.00 576.00 2,592 +5.00(+0.88%)
Oct 31, 2018 594.00 594.00 570.00 571.00 1,736 -14.00(-2.39%)
Oct 30, 2018 582.00 604.00 576.00 585.00 1,469 +4.00(+0.69%)
Oct 29, 2018 601.00 608.00 576.00 581.00 1,980 -11.00(-1.86%)
Oct 26, 2018 594.00 603.00 585.00 592.00 1,278 -6.00(-1.00%)
Oct 25, 2018 582.00 607.00 582.00 598.00 1,945 +17.00(+2.93%)
Oct 24, 2018 609.00 613.00 580.00 581.00 1,417 -30.00(-4.91%)
Oct 23, 2018 623.00 627.00 603.00 611.00 2,715 -20.00(-3.17%)
Oct 22, 2018 631.00 637.00 618.00 631.00 2,076 +2.00(+0.32%)
Oct 19, 2018 628.00 641.00 626.00 629.00 1,172 -1.00(-0.16%)
Oct 18, 2018 630.00 645.00 623.00 630.00 2,314 -1.00(-0.16%)
Oct 17, 2018 601.00 635.00 599.00 631.00 2,655 +31.00(+5.17%)
Oct 16, 2018 579.00 600.00 571.00 600.00 3,014 +24.00(+4.17%)
Oct 15, 2018 566.00 580.50 560.00 576.00 1,669 +9.00(+1.59%)
Oct 12, 2018 596.00 600.00 563.00 567.00 1,740 -21.00(-3.57%)
Oct 11, 2018 587.00 600.00 583.00 588.00 2,763 -1.00(-0.17%)
Oct 10, 2018 586.00 597.00 584.00 589.00 3,069 +1.00(+0.17%)
Oct 09, 2018 572.00 593.00 566.00 588.00 2,433 +14.00(+2.44%)
Oct 08, 2018 560.00 581.00 560.00 574.00 1,649 +13.00(+2.32%)
Oct 05, 2018 553.00 563.00 545.00 561.00 1,681 +10.00(+1.81%)
Oct 04, 2018 555.00 557.95 546.00 551.00 1,486 +1.00(+0.18%)
Oct 03, 2018 551.00 558.00 543.00 550.00 1,778 +1.00(+0.18%)
Oct 02, 2018 558.00 566.00 545.00 549.00 1,620 -11.00(-1.96%)
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.