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 (%)
Jan 31, 2017 977.00 1007 971.00 1005 1,920 +9.00(+0.90%)
Jan 30, 2017 1005 1015 985.00 996.00 1,769 -19.00(-1.87%)
Jan 27, 2017 1050 1061 1010 1015 2,007 -30.00(-2.87%)
Jan 26, 2017 1089 1100 1041 1045 1,073 -52.00(-4.74%)
Jan 25, 2017 1073 1105 1053 1097 1,726 +36.00(+3.39%)
Jan 24, 2017 1062 1079 1057 1061 1,241 +0.00(+0.00%)
Jan 23, 2017 1084 1091 1058 1061 1,006 -24.00(-2.21%)
Jan 20, 2017 1079 1099 1072 1085 1,467 +5.00(+0.46%)
Jan 19, 2017 1135 1145 1066 1080 1,479 -55.00(-4.85%)
Jan 18, 2017 1143 1151 1116 1135 1,147 -12.00(-1.05%)
Jan 17, 2017 1126 1196 1126 1147 1,312 +26.00(+2.32%)
Jan 13, 2017 1121 1121 1121 0 -10.00(-0.88%)
Jan 12, 2017 1145 1165 1119 1131 907 -19.00(-1.65%)
Jan 11, 2017 1159 1159 1129 1150 858 -8.00(-0.69%)
Jan 10, 2017 1128 1170 1126 1158 1,265 +29.00(+2.57%)
Jan 09, 2017 1127 1148 1113 1129 921 -5.00(-0.44%)
Jan 06, 2017 1155 1159 1126 1134 1,117 -7.00(-0.61%)
Jan 05, 2017 1196 1196 1125 1141 1,704 -73.00(-6.01%)
Jan 04, 2017 1183 1225 1182 1214 1,909 +25.00(+2.10%)
Jan 03, 2017 1166 1198 1161 1189 1,540 +42.00(+3.66%)
Dec 30, 2016 1147 1147 1147 0 -37.00(-3.12%)
Dec 29, 2016 1194 1216 1165 1184 1,425 -7.00(-0.59%)
Dec 28, 2016 1188 1202 1170 1191 1,655 +6.00(+0.51%)
Dec 27, 2016 1179 1205 1167 1185 1,119 +1.00(+0.08%)
Dec 23, 2016 1184 1184 1184 0 -17.00(-1.42%)
Dec 22, 2016 1249 1252 1195 1201 1,565 -50.00(-4.00%)
Dec 21, 2016 1281 1281 1247 1251 1,384 -24.00(-1.88%)
Dec 20, 2016 1287 1315 1263 1275 2,469 -8.00(-0.62%)
Dec 19, 2016 1284 1300 1257 1283 3,005 +0.00(+0.00%)
Dec 16, 2016 1245 1284 1222 1283 7,801 +44.00(+3.55%)
Dec 15, 2016 1224 1255 1205 1239 3,086 +22.00(+1.81%)
Dec 14, 2016 1206 1244 1204 1217 2,700 -5.00(-0.41%)
Dec 13, 2016 1205 1235 1178 1222 5,364 +22.00(+1.83%)
Dec 12, 2016 1182 1206 1162 1200 2,346 +1.00(+0.08%)
Dec 09, 2016 1161 1199 1153 1199 3,760 +39.00(+3.36%)
Dec 08, 2016 1088 1160 1076 1160 4,480 +65.00(+5.94%)
Dec 07, 2016 1006 1097 1005 1095 5,419 +101.00(+10.16%)
Dec 06, 2016 1014 1026 951.00 994.00 9,023 -165.00(-14.24%)
Dec 05, 2016 1141 1168 1137 1159 1,636 +30.00(+2.66%)
Dec 02, 2016 1134 1145 1125 1129 694 -7.00(-0.62%)
Dec 01, 2016 1142 1170 1127 1136 1,300 -1.00(-0.09%)
Nov 30, 2016 1156 1165 1128 1137 2,035 -20.00(-1.73%)
Nov 29, 2016 1142 1166 1134 1157 1,562 +25.00(+2.21%)
Nov 28, 2016 1165 1165 1108 1132 993 -34.00(-2.92%)
Nov 25, 2016 1148 1166 1140 1166 806 +17.00(+1.48%)
Nov 23, 2016 1149 1149 1149 0 +18.00(+1.59%)
Nov 22, 2016 1100 1134 1098 1131 1,932 +32.00(+2.91%)
Nov 21, 2016 1092 1102 1079 1099 1,028 +2.00(+0.18%)
Nov 18, 2016 1075 1097 1058 1097 1,493 +25.00(+2.33%)
Nov 17, 2016 1055 1075 1058 1072 797 +17.00(+1.61%)
Nov 16, 2016 1041 1064 1038 1055 1,477 +12.00(+1.15%)
Nov 15, 2016 1047 1048 1003 1043 1,012 -5.00(-0.48%)
Nov 14, 2016 1054 1091 1024 1048 2,666 +8.00(+0.77%)
Nov 11, 2016 1002 1044 975.00 1040 2,733 +44.00(+4.42%)
Nov 10, 2016 955.00 1012 955.00 996.00 2,864 +51.00(+5.40%)
Nov 09, 2016 905.00 955.00 905.00 945.00 2,230 +23.00(+2.49%)
Nov 08, 2016 907.00 927.00 892.00 922.00 1,199 +14.00(+1.54%)
Nov 07, 2016 899.00 912.00 895.00 908.00 1,138 +33.00(+3.77%)
Nov 04, 2016 892.00 898.00 875.00 875.00 1,091 -10.00(-1.13%)
Nov 03, 2016 894.00 896.00 877.00 885.00 1,340 -2.00(-0.23%)
Nov 02, 2016 903.00 907.00 883.55 887.00 1,030 -22.00(-2.42%)
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.