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 )

1.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2020 1.720 1.720 1.540 1.600 546,194 +0.02(+1.27%)
Jun 29, 2020 1.480 1.640 1.450 1.580 972,785 +0.13(+8.97%)
Jun 26, 2020 1.560 1.565 1.400 1.450 4,570,700 -0.12(-7.64%)
Jun 25, 2020 1.530 1.580 1.520 1.570 933,878 -0.05(-3.09%)
Jun 24, 2020 1.630 1.630 1.520 1.620 821,924 -0.07(-4.14%)
Jun 23, 2020 1.680 1.690 1.560 1.690 744,117 +0.07(+4.32%)
Jun 22, 2020 1.730 1.740 1.545 1.620 808,976 -0.08(-4.71%)
Jun 19, 2020 1.610 1.700 1.590 1.700 1,090,000 +0.13(+8.28%)
Jun 18, 2020 1.630 1.660 1.540 1.570 369,336 -0.03(-1.88%)
Jun 17, 2020 1.640 1.680 1.520 1.600 820,401 -0.05(-3.03%)
Jun 16, 2020 1.800 1.815 1.650 1.650 476,862 -0.02(-1.20%)
Jun 15, 2020 1.600 1.740 1.500 1.670 557,731 -0.01(-0.60%)
Jun 12, 2020 1.760 1.940 1.640 1.680 670,000 -0.03(-1.75%)
Jun 11, 2020 1.680 1.730 1.620 1.710 846,667 -0.10(-5.52%)
Jun 10, 2020 1.930 1.938 1.740 1.810 526,447 -0.12(-6.22%)
Jun 09, 2020 1.870 1.960 1.760 1.930 659,140 -0.04(-2.03%)
Jun 08, 2020 2.020 2.080 1.840 1.970 1,464,578 +0.13(+7.07%)
Jun 05, 2020 1.580 2.120 1.570 1.840 1,978,100 +0.32(+21.05%)
Jun 04, 2020 1.480 1.570 1.390 1.520 1,514,924 +0.03(+2.01%)
Jun 03, 2020 1.470 1.550 1.420 1.490 1,042,979 +0.08(+5.67%)
Jun 02, 2020 1.510 1.530 1.360 1.410 1,210,939 -0.04(-2.76%)
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.