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 )

0.2399 -0.4601 (-65.73%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 16, 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 30, 2019 4.370 4.520 4.255 4.300 510,350 -0.07(-1.60%)
Apr 29, 2019 4.430 4.475 4.310 4.370 937,686 -0.03(-0.68%)
Apr 26, 2019 4.370 4.510 4.270 4.400 977,600 +0.05(+1.15%)
Apr 25, 2019 4.400 4.500 4.230 4.350 544,208 -0.10(-2.25%)
Apr 24, 2019 4.300 4.500 4.175 4.450 398,981 +0.16(+3.73%)
Apr 23, 2019 4.180 4.370 4.160 4.290 507,821 +0.09(+2.14%)
Apr 22, 2019 4.270 4.330 3.900 4.200 495,579 -0.19(-4.33%)
Apr 18, 2019 4.350 4.415 4.280 4.390 237,700 +0.03(+0.69%)
Apr 17, 2019 4.470 4.530 4.290 4.360 285,075 -0.08(-1.80%)
Apr 16, 2019 4.500 4.540 4.430 4.440 211,271 -0.04(-0.89%)
Apr 15, 2019 4.510 4.570 4.400 4.480 284,746 -0.04(-0.88%)
Apr 12, 2019 4.710 4.750 4.470 4.520 347,400 -0.15(-3.21%)
Apr 11, 2019 4.700 4.760 4.560 4.670 290,770 -0.03(-0.64%)
Apr 10, 2019 4.650 4.770 4.580 4.700 572,132 +0.11(+2.40%)
Apr 09, 2019 4.770 4.860 4.580 4.590 709,321 -0.18(-3.77%)
Apr 08, 2019 4.880 4.880 4.680 4.770 353,362 +0.01(+0.21%)
Apr 05, 2019 4.630 4.830 4.625 4.760 424,400 +0.12(+2.59%)
Apr 04, 2019 4.530 4.660 4.500 4.640 318,327 +0.11(+2.43%)
Apr 03, 2019 4.430 4.560 4.375 4.530 554,448 +0.15(+3.42%)
Apr 02, 2019 4.360 4.400 4.240 4.380 453,520 -0.02(-0.45%)
Apr 01, 2019 4.230 4.460 4.230 4.400 791,737 +0.20(+4.76%)
Mar 29, 2019 4.570 4.580 4.140 4.200 1,025,200 -0.40(-8.70%)
Mar 28, 2019 4.590 4.640 4.521 4.600 289,207 +0.03(+0.66%)
Mar 27, 2019 4.430 4.670 4.430 4.570 492,674 +0.13(+2.93%)
Mar 26, 2019 4.670 4.810 4.410 4.440 642,596 -0.18(-3.90%)
Mar 25, 2019 4.510 4.650 4.390 4.620 384,384 +0.07(+1.54%)
Mar 22, 2019 4.670 4.720 4.530 4.550 438,600 -0.17(-3.60%)
Mar 21, 2019 4.820 4.910 4.670 4.720 561,110 -0.11(-2.28%)
Mar 20, 2019 4.840 4.880 4.640 4.830 658,158 -0.02(-0.41%)
Mar 19, 2019 4.940 4.995 4.810 4.850 603,824 -0.07(-1.42%)
Mar 18, 2019 4.780 4.980 4.780 4.920 974,767 +0.11(+2.29%)
Mar 15, 2019 4.580 4.810 4.580 4.810 1,510,300 +0.23(+5.02%)
Mar 14, 2019 4.700 4.827 4.525 4.580 783,575 -0.12(-2.55%)
Mar 13, 2019 4.380 4.760 4.378 4.700 1,199,174 +0.31(+7.06%)
Mar 12, 2019 4.140 4.410 4.020 4.390 1,351,187 +0.25(+6.04%)
Mar 11, 2019 4.240 4.350 4.110 4.140 1,851,753 -0.09(-2.13%)
Mar 08, 2019 4.290 4.370 4.210 4.230 594,800 -0.09(-2.08%)
Mar 07, 2019 4.370 4.400 3.990 4.320 1,352,243 -0.12(-2.70%)
Mar 06, 2019 4.670 4.720 4.270 4.440 1,269,525 -0.20(-4.31%)
Mar 05, 2019 6.010 6.030 4.620 4.640 1,980,384 -2.20(-32.16%)
Mar 04, 2019 7.170 7.240 6.750 6.840 583,919 -0.27(-3.80%)
Mar 01, 2019 6.950 7.140 6.950 7.110 514,900 +0.22(+3.19%)
Feb 28, 2019 6.910 7.310 6.830 6.890 1,128,419 +0.02(+0.29%)
Feb 27, 2019 7.400 7.420 6.790 6.870 928,593 -0.52(-7.04%)
Feb 26, 2019 7.400 7.783 7.300 7.390 572,378 -0.01(-0.14%)
Feb 25, 2019 7.330 7.470 7.270 7.400 633,552 +0.09(+1.23%)
Feb 22, 2019 7.000 7.450 7.000 7.310 571,400 +0.32(+4.58%)
Feb 21, 2019 7.030 7.270 6.950 6.990 934,958 +0.00(+0.00%)
Feb 20, 2019 6.620 7.080 6.620 6.990 508,898 +0.30(+4.48%)
Feb 19, 2019 6.360 6.700 6.350 6.690 409,199 +0.28(+4.37%)
Feb 15, 2019 6.450 6.500 6.335 6.410 434,100 +0.01(+0.16%)
Feb 14, 2019 6.360 6.470 6.290 6.400 343,606 +0.02(+0.31%)
Feb 13, 2019 6.210 6.430 6.170 6.380 463,436 +0.18(+2.90%)
Feb 12, 2019 5.940 6.250 5.940 6.200 525,163 +0.27(+4.55%)
Feb 11, 2019 5.870 5.960 5.800 5.930 174,750 +0.04(+0.68%)
Feb 08, 2019 5.570 5.890 5.535 5.890 339,900 +0.26(+4.62%)
Feb 07, 2019 5.520 5.640 5.450 5.630 209,276 +0.03(+0.54%)
Feb 06, 2019 5.740 5.770 5.525 5.600 329,594 -0.10(-1.75%)
Feb 05, 2019 5.770 5.850 5.630 5.700 191,365 -0.04(-0.70%)
Feb 04, 2019 5.590 5.830 5.510 5.740 199,256 +0.14(+2.50%)
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.