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: 7:00 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 (%)
Apr 29, 2016 956.00 973.00 935.00 936.00 1,912 -26.00(-2.70%)
Apr 28, 2016 992.00 997.00 958.50 962.00 2,663 -37.00(-3.70%)
Apr 27, 2016 998.00 1005 991.00 999.00 1,415 -1.00(-0.10%)
Apr 26, 2016 986.00 1011 985.00 1000 1,307 +15.00(+1.52%)
Apr 25, 2016 1005 1007 963.00 985.00 1,963 -25.00(-2.48%)
Apr 22, 2016 992.00 1010 987.00 1010 2,910 +13.00(+1.30%)
Apr 21, 2016 980.00 999.00 973.00 997.00 1,670 +19.00(+1.94%)
Apr 20, 2016 972.00 985.00 970.00 978.00 1,499 +1.00(+0.10%)
Apr 19, 2016 967.00 985.00 967.00 977.00 1,324 +0.00(+0.00%)
Apr 18, 2016 950.00 983.95 950.00 977.00 1,683 +15.00(+1.56%)
Apr 15, 2016 957.00 966.00 934.00 962.00 1,727 +0.00(+0.00%)
Apr 14, 2016 946.00 972.00 946.00 962.00 2,344 +15.00(+1.58%)
Apr 13, 2016 918.00 965.00 916.00 947.00 3,528 +48.00(+5.34%)
Apr 12, 2016 880.00 920.00 871.00 899.00 2,083 +18.00(+2.04%)
Apr 11, 2016 884.00 909.00 879.00 881.00 1,920 -2.00(-0.23%)
Apr 08, 2016 900.00 900.00 871.00 883.00 2,202 -9.00(-1.01%)
Apr 07, 2016 924.00 933.00 890.00 892.00 4,801 -34.00(-3.67%)
Apr 06, 2016 922.00 937.00 899.00 926.00 1,786 +1.00(+0.11%)
Apr 05, 2016 930.00 945.00 921.00 925.00 2,090 -15.00(-1.60%)
Apr 04, 2016 954.00 967.00 937.00 940.00 1,107 -18.00(-1.88%)
Apr 01, 2016 970.00 970.00 951.00 958.00 1,455 -22.00(-2.24%)
Mar 31, 2016 979.00 988.50 974.00 980.00 1,482 +4.00(+0.41%)
Mar 30, 2016 965.00 992.00 955.00 976.00 1,494 +13.00(+1.35%)
Mar 29, 2016 950.00 963.00 927.00 963.00 2,801 +13.00(+1.37%)
Mar 28, 2016 995.00 1000 949.00 950.00 2,118 -45.00(-4.52%)
Mar 24, 2016 956.00 995.00 995.00 995.00 1,947 +40.00(+4.19%)
Mar 23, 2016 984.00 999.00 953.00 955.00 1,974 -38.00(-3.83%)
Mar 22, 2016 967.00 1007 966.00 993.00 1,273 +13.00(+1.33%)
Mar 21, 2016 963.00 997.00 963.00 980.00 1,636 +6.00(+0.62%)
Mar 18, 2016 1002 1009 953.00 974.00 4,699 -23.00(-2.31%)
Mar 17, 2016 1001 1003 980.00 997.00 1,828 -7.00(-0.70%)
Mar 16, 2016 972.00 1017 972.00 1004 1,548 +27.00(+2.76%)
Mar 15, 2016 986.00 992.00 970.00 977.00 1,410 -14.00(-1.41%)
Mar 14, 2016 988.00 999.00 978.00 991.00 1,256 -2.00(-0.20%)
Mar 11, 2016 980.00 998.00 975.00 993.00 2,333 +16.00(+1.64%)
Mar 10, 2016 977.00 986.00 959.00 977.00 3,449 +6.00(+0.62%)
Mar 09, 2016 971.00 995.00 954.00 971.00 4,708 +2.00(+0.21%)
Mar 08, 2016 1157 1193 964.00 969.00 6,048 -170.00(-14.93%)
Mar 07, 2016 1082 1143 1075 1139 6,512 +60.00(+5.56%)
Mar 04, 2016 1074 1099 1069 1079 2,061 -1.00(-0.09%)
Mar 03, 2016 1070 1098 1050 1080 2,915 +7.00(+0.65%)
Mar 02, 2016 1087 1101 1062 1073 2,391 -21.00(-1.92%)
Mar 01, 2016 1073 1099 1065 1094 2,183 +26.00(+2.43%)
Feb 29, 2016 1041 1072 1034 1068 2,464 +28.00(+2.69%)
Feb 26, 2016 1028 1054 999.00 1040 2,158 +19.00(+1.86%)
Feb 25, 2016 1043 1046 1012 1021 1,874 -21.00(-2.02%)
Feb 24, 2016 1025 1046 996.00 1042 2,722 +7.00(+0.68%)
Feb 23, 2016 1052 1069 1035 1035 2,270 -24.00(-2.27%)
Feb 22, 2016 1028 1070 1018 1059 3,499 +39.00(+3.82%)
Feb 19, 2016 1038 1054 1007 1020 2,150 -18.00(-1.73%)
Feb 18, 2016 1029 1042 1004 1038 1,740 +7.00(+0.68%)
Feb 17, 2016 1029 1049 1026 1031 2,661 +11.00(+1.08%)
Feb 16, 2016 1003 1028 978.00 1020 3,420 +25.00(+2.51%)
Feb 12, 2016 994.00 995.00 995.00 995.00 1,848 +4.00(+0.40%)
Feb 11, 2016 981.00 1001 966.00 991.00 1,710 -9.00(-0.90%)
Feb 10, 2016 1007 1038 999.00 1000 2,599 +2.00(+0.20%)
Feb 09, 2016 1014 1014 980.00 998.00 4,243 -20.00(-1.96%)
Feb 08, 2016 1039 1040 1003 1018 4,876 -27.00(-2.58%)
Feb 05, 2016 1068 1080 1038 1045 2,767 -28.00(-2.61%)
Feb 04, 2016 1025 1090 1024 1073 3,875 +47.00(+4.58%)
Feb 03, 2016 1085 1085 980.00 1026 3,443 -48.00(-4.47%)
Feb 02, 2016 1086 1098 1062 1074 3,473 -26.00(-2.36%)
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.