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 )

0.1989 -0.0086 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 3.240 4.000 3.210 3.310 990,300 +0.02(+0.61%)
Feb 27, 2020 3.380 3.530 3.220 3.290 401,576 -0.21(-6.00%)
Feb 26, 2020 3.750 3.790 3.460 3.500 425,891 -0.24(-6.42%)
Feb 25, 2020 3.750 3.830 3.720 3.740 506,906 -0.02(-0.53%)
Feb 24, 2020 3.560 3.820 3.510 3.760 571,827 +0.08(+2.17%)
Feb 21, 2020 3.850 3.850 3.600 3.680 401,500 -0.17(-4.42%)
Feb 20, 2020 3.750 3.880 3.720 3.850 180,063 +0.08(+2.12%)
Feb 19, 2020 3.750 3.820 3.660 3.770 176,955 +0.02(+0.53%)
Feb 18, 2020 3.760 3.785 3.560 3.750 354,532 -0.04(-1.06%)
Feb 14, 2020 3.720 3.790 3.686 3.790 224,900 +0.08(+2.16%)
Feb 13, 2020 3.640 3.730 3.530 3.710 256,878 +0.08(+2.20%)
Feb 12, 2020 3.950 3.990 3.580 3.630 568,970 -0.31(-7.87%)
Feb 11, 2020 3.790 4.050 3.680 3.940 629,452 +0.21(+5.63%)
Feb 10, 2020 3.430 4.000 3.360 3.730 947,326 +0.34(+10.03%)
Feb 07, 2020 3.580 3.580 3.300 3.390 267,000 -0.20(-5.57%)
Feb 06, 2020 3.430 3.970 3.390 3.590 560,273 +0.16(+4.66%)
Feb 05, 2020 3.310 3.450 3.280 3.430 251,463 +0.14(+4.26%)
Feb 04, 2020 3.420 3.450 3.260 3.290 224,528 -0.06(-1.79%)
Feb 03, 2020 3.440 3.490 3.330 3.350 271,312 -0.09(-2.62%)
Jan 31, 2020 3.390 3.590 3.360 3.440 421,000 +0.05(+1.47%)
Jan 30, 2020 3.260 3.428 3.070 3.390 490,232 +0.11(+3.35%)
Jan 29, 2020 3.580 3.590 3.280 3.280 441,229 -0.30(-8.38%)
Jan 28, 2020 3.610 3.670 3.560 3.580 136,623 +0.00(+0.00%)
Jan 27, 2020 3.610 3.680 3.500 3.580 404,038 -0.11(-2.98%)
Jan 24, 2020 3.860 3.860 3.650 3.690 315,400 -0.16(-4.16%)
Jan 23, 2020 3.790 3.910 3.600 3.850 368,690 +0.07(+1.85%)
Jan 22, 2020 3.840 4.010 3.780 3.780 348,904 -0.08(-2.07%)
Jan 21, 2020 3.960 3.960 3.820 3.860 213,696 -0.06(-1.53%)
Jan 17, 2020 4.010 4.030 3.860 3.920 224,400 +0.01(+0.26%)
Jan 16, 2020 3.760 4.035 3.760 3.910 461,981 +0.18(+4.83%)
Jan 15, 2020 3.760 3.880 3.680 3.730 253,553 -0.03(-0.80%)
Jan 14, 2020 3.700 3.850 3.660 3.760 228,719 +0.04(+1.08%)
Jan 13, 2020 3.730 3.840 3.620 3.720 249,304 +0.00(+0.00%)
Jan 10, 2020 3.830 3.840 3.690 3.720 226,500 -0.11(-2.87%)
Jan 09, 2020 3.900 3.940 3.820 3.830 236,835 -0.07(-1.79%)
Jan 08, 2020 3.980 4.160 3.890 3.900 387,658 -0.22(-5.34%)
Jan 07, 2020 4.320 4.320 4.090 4.120 280,191 -0.23(-5.29%)
Jan 06, 2020 3.900 4.510 3.870 4.350 499,857 +0.46(+11.83%)
Jan 03, 2020 4.060 4.100 3.820 3.890 425,700 -0.16(-3.95%)
Jan 02, 2020 4.320 4.350 4.030 4.050 240,681 -0.22(-5.15%)
Dec 31, 2019 4.170 4.320 4.150 4.270 372,000 +0.07(+1.67%)
Dec 30, 2019 4.190 4.310 4.070 4.200 292,567 +0.03(+0.72%)
Dec 27, 2019 4.150 4.250 4.124 4.170 177,800 -0.02(-0.48%)
Dec 26, 2019 4.170 4.280 4.120 4.190 169,268 +0.02(+0.48%)
Dec 24, 2019 4.230 4.285 4.150 4.170 95,800 -0.01(-0.24%)
Dec 23, 2019 4.280 4.300 4.030 4.180 375,998 -0.10(-2.34%)
Dec 20, 2019 4.420 4.470 4.280 4.280 1,289,400 -0.12(-2.73%)
Dec 19, 2019 4.690 4.760 4.391 4.400 464,924 -0.21(-4.56%)
Dec 18, 2019 4.720 4.860 4.600 4.610 945,723 -0.04(-0.86%)
Dec 17, 2019 4.370 4.790 4.360 4.650 656,199 +0.30(+6.90%)
Dec 16, 2019 4.300 4.570 4.280 4.350 534,645 +0.11(+2.59%)
Dec 13, 2019 4.500 4.500 4.185 4.240 346,800 -0.23(-5.15%)
Dec 12, 2019 4.320 4.490 4.290 4.470 281,477 +0.10(+2.29%)
Dec 11, 2019 4.300 4.435 4.290 4.370 390,117 +0.00(+0.00%)
Dec 10, 2019 4.260 4.480 4.260 4.370 400,343 +0.03(+0.69%)
Dec 09, 2019 4.110 4.340 4.080 4.340 461,398 +0.27(+6.63%)
Dec 06, 2019 3.790 4.080 3.790 4.070 604,100 +0.19(+4.90%)
Dec 05, 2019 3.930 4.100 3.820 3.880 593,945 +0.08(+2.11%)
Dec 04, 2019 4.030 4.160 3.650 3.800 1,293,607 -1.00(-20.83%)
Dec 03, 2019 4.840 4.890 4.680 4.800 411,711 -0.06(-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.