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, 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%)
Feb 01, 2019 5.720 5.720 5.530 5.600 354,700 -0.12(-2.10%)
Jan 31, 2019 5.730 5.750 5.580 5.720 283,827 +0.01(+0.18%)
Jan 30, 2019 5.810 5.810 5.620 5.710 188,216 -0.02(-0.35%)
Jan 29, 2019 5.690 5.890 5.600 5.730 272,870 +0.04(+0.70%)
Jan 28, 2019 5.650 5.850 5.580 5.690 295,685 -0.02(-0.35%)
Jan 25, 2019 5.610 5.750 5.550 5.710 308,900 +0.12(+2.15%)
Jan 24, 2019 5.400 5.640 5.400 5.590 220,338 +0.20(+3.71%)
Jan 23, 2019 5.430 5.490 5.310 5.390 223,248 +0.02(+0.37%)
Jan 22, 2019 5.290 5.835 5.261 5.370 473,620 +0.11(+2.09%)
Jan 18, 2019 5.180 5.370 5.120 5.260 438,500 +0.10(+1.94%)
Jan 17, 2019 5.330 5.330 5.110 5.160 270,388 -0.23(-4.27%)
Jan 16, 2019 5.190 5.410 5.090 5.390 411,538 +0.22(+4.26%)
Jan 15, 2019 5.240 5.240 4.992 5.170 258,131 -0.06(-1.15%)
Jan 14, 2019 5.030 5.400 5.030 5.230 441,282 +0.12(+2.35%)
Jan 11, 2019 4.650 5.130 4.620 5.110 488,000 +0.41(+8.72%)
Jan 10, 2019 4.650 4.810 4.500 4.700 544,224 -0.03(-0.63%)
Jan 09, 2019 4.890 4.890 4.610 4.730 473,515 -0.17(-3.47%)
Jan 08, 2019 4.650 4.950 4.580 4.900 663,153 +0.30(+6.52%)
Jan 07, 2019 4.570 4.650 4.530 4.600 333,570 +0.07(+1.55%)
Jan 04, 2019 4.230 4.550 4.230 4.530 683,900 +0.32(+7.60%)
Jan 03, 2019 4.250 4.330 4.100 4.210 283,003 -0.12(-2.77%)
Jan 02, 2019 3.970 4.360 3.970 4.330 469,212 +0.32(+7.98%)
Dec 31, 2018 3.940 4.060 3.910 4.010 212,300 +0.07(+1.78%)
Dec 28, 2018 3.830 4.100 3.810 3.940 302,200 +0.11(+2.87%)
Dec 27, 2018 3.670 3.850 3.610 3.830 430,266 +0.11(+2.96%)
Dec 26, 2018 3.730 3.815 3.630 3.720 861,217 +0.03(+0.81%)
Dec 24, 2018 3.830 3.830 3.580 3.690 466,900 -0.14(-3.66%)
Dec 21, 2018 3.810 3.930 3.750 3.830 1,289,600 +0.01(+0.26%)
Dec 20, 2018 3.850 3.980 3.790 3.820 802,077 -0.07(-1.80%)
Dec 19, 2018 4.130 4.190 3.780 3.890 670,652 -0.22(-5.35%)
Dec 18, 2018 4.020 4.215 4.020 4.110 556,182 +0.11(+2.75%)
Dec 17, 2018 4.190 4.260 3.960 4.000 886,287 -0.22(-5.21%)
Dec 14, 2018 4.270 4.480 4.150 4.220 792,700 -0.08(-1.86%)
Dec 13, 2018 4.620 4.700 4.180 4.300 734,240 -0.30(-6.52%)
Dec 12, 2018 4.830 4.930 4.600 4.600 319,454 -0.22(-4.56%)
Dec 11, 2018 4.890 5.130 4.760 4.820 670,412 -0.04(-0.82%)
Dec 10, 2018 4.680 4.890 4.560 4.860 390,397 +0.20(+4.29%)
Dec 07, 2018 4.840 4.950 4.560 4.660 546,400 -0.14(-2.92%)
Dec 06, 2018 4.630 4.840 4.350 4.800 1,102,629 +0.33(+7.38%)
Dec 04, 2018 6.000 6.000 4.400 4.470 2,369,500 -1.98(-30.70%)
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.