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 )

0.3140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2020 2.370 2.630 2.370 2.580 272,922 +0.14(+5.74%)
Sep 29, 2020 2.550 2.560 2.430 2.440 221,200 -0.11(-4.31%)
Sep 28, 2020 2.410 2.560 2.410 2.550 212,751 +0.09(+3.66%)
Sep 25, 2020 2.350 2.490 2.330 2.460 163,400 +0.11(+4.68%)
Sep 24, 2020 2.440 2.530 2.340 2.350 221,912 -0.12(-4.86%)
Sep 23, 2020 2.470 2.700 2.450 2.470 419,690 +0.01(+0.41%)
Sep 22, 2020 2.380 2.490 2.320 2.460 365,900 +0.06(+2.50%)
Sep 21, 2020 2.170 2.500 2.070 2.400 796,483 +0.21(+9.59%)
Sep 18, 2020 2.240 2.250 2.075 2.190 2,149,500 -0.06(-2.67%)
Sep 17, 2020 2.270 2.275 2.130 2.250 461,620 -0.03(-1.32%)
Sep 16, 2020 2.280 2.310 2.180 2.280 451,330 +0.00(+0.00%)
Sep 15, 2020 2.380 2.380 2.230 2.280 535,858 -0.10(-4.20%)
Sep 14, 2020 2.570 2.605 2.350 2.380 604,230 -0.19(-7.39%)
Sep 11, 2020 2.600 2.600 2.440 2.570 469,200 -0.04(-1.53%)
Sep 10, 2020 2.700 2.740 2.610 2.610 748,707 -0.12(-4.40%)
Sep 09, 2020 2.710 2.760 2.640 2.730 418,538 +0.07(+2.63%)
Sep 08, 2020 2.450 2.800 2.410 2.660 923,376 +0.21(+8.57%)
Sep 04, 2020 2.320 2.700 2.280 2.450 1,375,200 +0.19(+8.41%)
Sep 03, 2020 1.990 2.270 1.960 2.260 799,955 -0.05(-2.16%)
Sep 02, 2020 2.290 2.350 2.190 2.310 485,786 -0.01(-0.43%)
Sep 01, 2020 2.280 2.360 2.210 2.320 293,761 +0.04(+1.75%)
Aug 31, 2020 2.410 2.450 2.280 2.280 588,449 -0.13(-5.39%)
Aug 28, 2020 2.350 2.450 2.310 2.410 432,000 +0.03(+1.26%)
Aug 27, 2020 2.350 2.410 2.331 2.380 169,477 +0.05(+2.15%)
Aug 26, 2020 2.360 2.450 2.310 2.330 340,142 +0.01(+0.43%)
Aug 25, 2020 2.360 2.470 2.280 2.320 499,043 -0.04(-1.69%)
Aug 24, 2020 2.220 2.370 2.190 2.360 611,723 +0.09(+3.96%)
Aug 21, 2020 2.290 2.324 2.180 2.270 552,600 -0.04(-1.73%)
Aug 20, 2020 2.240 2.350 2.240 2.310 348,314 +0.03(+1.32%)
Aug 19, 2020 2.240 2.330 2.210 2.280 299,829 -0.01(-0.44%)
Aug 18, 2020 2.300 2.350 2.210 2.290 401,710 -0.04(-1.72%)
Aug 17, 2020 2.360 2.360 2.260 2.330 290,802 -0.03(-1.27%)
Aug 14, 2020 2.260 2.400 2.260 2.360 355,500 +0.06(+2.61%)
Aug 13, 2020 2.280 2.330 2.250 2.300 203,085 +0.00(+0.00%)
Aug 12, 2020 2.340 2.390 2.180 2.300 410,693 -0.02(-0.86%)
Aug 11, 2020 2.320 2.390 2.250 2.320 453,749 +0.08(+3.57%)
Aug 10, 2020 2.250 2.370 2.210 2.240 451,500 +0.00(+0.00%)
Aug 07, 2020 2.140 2.290 2.140 2.240 241,600 +0.07(+3.23%)
Aug 06, 2020 2.250 2.250 2.060 2.170 538,533 -0.08(-3.56%)
Aug 05, 2020 2.150 2.300 2.100 2.250 977,467 +0.14(+6.64%)
Aug 04, 2020 2.000 2.200 1.990 2.110 739,181 +0.11(+5.50%)
Aug 03, 2020 2.120 2.140 1.950 2.000 417,753 -0.12(-5.66%)
Jul 31, 2020 2.010 2.120 1.930 2.120 740,900 +0.09(+4.43%)
Jul 30, 2020 2.040 2.080 1.960 2.030 329,722 -0.05(-2.40%)
Jul 29, 2020 1.940 2.125 1.910 2.080 517,475 +0.15(+7.77%)
Jul 28, 2020 1.980 2.020 1.910 1.930 459,684 -0.08(-3.98%)
Jul 27, 2020 2.100 2.110 1.980 2.010 442,560 -0.10(-4.74%)
Jul 24, 2020 2.120 2.145 2.050 2.110 368,500 -0.05(-2.31%)
Jul 23, 2020 2.070 2.220 2.070 2.160 637,638 +0.01(+0.47%)
Jul 22, 2020 2.110 2.180 2.090 2.150 432,983 -0.02(-0.92%)
Jul 21, 2020 2.210 2.220 2.010 2.170 1,356,945 -0.02(-0.91%)
Jul 20, 2020 2.470 2.470 2.130 2.190 1,669,580 -0.32(-12.75%)
Jul 17, 2020 2.680 2.830 2.460 2.510 3,242,900 +0.31(+14.09%)
Jul 16, 2020 2.260 2.270 2.060 2.200 1,140,170 -0.09(-3.93%)
Jul 15, 2020 1.910 2.460 1.890 2.290 2,255,826 +0.49(+27.22%)
Jul 14, 2020 2.050 2.050 1.750 1.800 1,035,871 -0.23(-11.33%)
Jul 13, 2020 2.500 2.500 1.990 2.030 1,571,188 -0.40(-16.46%)
Jul 10, 2020 1.890 2.720 1.870 2.430 2,458,000 +0.56(+29.95%)
Jul 09, 2020 1.890 1.890 1.800 1.870 588,934 +0.02(+1.08%)
Jul 08, 2020 1.750 1.925 1.740 1.850 638,957 +0.09(+5.11%)
Jul 07, 2020 1.790 1.840 1.710 1.760 387,427 -0.03(-1.68%)
Jul 06, 2020 1.930 1.947 1.710 1.790 623,522 -0.12(-6.28%)
Jul 02, 2020 1.730 1.965 1.710 1.910 1,807,100 +0.18(+10.40%)
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.