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, 2018 7.580 7.580 7.180 7.300 392,819 -0.28(-3.69%)
Feb 27, 2018 7.640 7.930 7.471 7.580 462,118 -0.02(-0.26%)
Feb 26, 2018 7.410 7.720 7.140 7.600 888,647 +0.23(+3.12%)
Feb 23, 2018 7.040 7.410 7.000 7.370 409,886 +0.39(+5.59%)
Feb 22, 2018 6.980 455,606 +0.14(+2.05%)
Feb 21, 2018 6.700 6.870 6.680 6.840 197,361 +0.16(+2.40%)
Feb 20, 2018 6.930 6.930 6.610 6.680 268,512 -0.26(-3.75%)
Feb 16, 2018 6.940 6.940 6.940 0 +0.15(+2.21%)
Feb 15, 2018 6.670 6.810 6.450 6.790 351,129 +0.16(+2.41%)
Feb 14, 2018 6.390 6.660 6.370 6.630 228,518 +0.20(+3.11%)
Feb 13, 2018 6.470 6.600 6.400 6.430 148,695 -0.07(-1.08%)
Feb 12, 2018 6.620 6.670 6.290 6.500 246,282 -0.08(-1.22%)
Feb 09, 2018 6.550 6.670 6.330 6.580 269,461 +0.08(+1.23%)
Feb 08, 2018 6.550 6.590 6.350 6.500 411,826 -0.02(-0.31%)
Feb 07, 2018 6.350 6.560 6.310 6.520 281,559 +0.18(+2.84%)
Feb 06, 2018 6.060 6.450 5.970 6.340 305,408 +0.01(+0.24%)
Feb 05, 2018 6.300 6.405 6.220 6.325 199,572 +0.03(+0.40%)
Feb 02, 2018 6.650 6.660 6.300 6.300 303,427 -0.41(-6.11%)
Feb 01, 2018 6.570 6.710 6.510 6.710 249,078 +0.06(+0.90%)
Jan 31, 2018 6.810 6.842 6.630 6.650 183,263 -0.09(-1.34%)
Jan 30, 2018 6.750 6.790 6.670 6.740 178,022 -0.11(-1.61%)
Jan 29, 2018 6.900 6.920 6.790 6.850 186,776 -0.04(-0.58%)
Jan 26, 2018 7.200 7.240 6.775 6.890 387,737 -0.28(-3.91%)
Jan 25, 2018 7.290 7.290 7.090 7.170 319,888 -0.12(-1.65%)
Jan 24, 2018 7.560 7.560 7.260 7.290 174,250 -0.24(-3.19%)
Jan 23, 2018 7.710 7.710 7.520 7.530 262,090 -0.18(-2.33%)
Jan 22, 2018 7.700 7.720 7.590 7.710 274,552 +0.01(+0.13%)
Jan 19, 2018 7.460 7.750 7.290 7.700 393,305 +0.25(+3.36%)
Jan 18, 2018 7.370 7.500 7.250 7.450 355,709 +0.07(+0.95%)
Jan 17, 2018 7.360 7.385 7.250 7.380 358,071 +0.05(+0.68%)
Jan 16, 2018 7.610 7.680 7.230 7.330 349,652 -0.30(-3.93%)
Jan 12, 2018 7.630 7.630 7.630 0 -0.05(-0.65%)
Jan 11, 2018 7.620 7.740 7.550 7.680 633,775 +0.13(+1.72%)
Jan 10, 2018 7.490 7.620 7.460 7.550 513,221 +0.06(+0.80%)
Jan 09, 2018 7.700 7.700 7.430 7.490 361,914 -0.16(-2.09%)
Jan 08, 2018 7.770 7.860 7.560 7.650 406,804 -0.11(-1.42%)
Jan 05, 2018 8.090 8.090 7.610 7.760 493,461 -0.34(-4.20%)
Jan 04, 2018 8.200 8.210 7.940 8.100 288,242 -0.12(-1.46%)
Jan 03, 2018 8.520 8.690 8.130 8.220 445,265 -0.26(-3.07%)
Jan 02, 2018 8.370 8.680 8.300 8.480 897,122 +0.24(+2.91%)
Dec 29, 2017 8.240 8.240 8.240 0 -0.11(-1.32%)
Dec 28, 2017 8.290 8.480 8.230 8.350 364,782 +0.06(+0.72%)
Dec 27, 2017 8.410 8.440 8.210 8.290 320,861 -0.13(-1.54%)
Dec 26, 2017 8.460 8.600 8.385 8.420 316,650 -0.01(-0.12%)
Dec 22, 2017 8.480 8.590 8.340 8.430 359,742 -0.07(-0.82%)
Dec 21, 2017 8.570 8.590 8.310 8.500 474,086 -0.07(-0.82%)
Dec 20, 2017 8.350 8.680 8.310 8.570 419,854 +0.21(+2.51%)
Dec 19, 2017 8.840 9.030 8.310 8.360 816,267 -0.48(-5.43%)
Dec 18, 2017 8.300 9.100 8.300 8.840 1,044,716 +0.56(+6.76%)
Dec 15, 2017 8.050 8.390 8.050 8.280 1,467,074 +0.23(+2.86%)
Dec 14, 2017 8.250 8.580 8.000 8.050 823,776 -0.20(-2.42%)
Dec 13, 2017 8.460 8.670 8.190 8.250 1,014,326 -0.17(-2.02%)
Dec 12, 2017 7.830 8.630 7.740 8.420 1,494,603 +0.60(+7.67%)
Dec 11, 2017 7.500 7.980 7.500 7.820 1,167,551 +0.33(+4.41%)
Dec 08, 2017 7.960 7.960 7.240 7.490 865,550 +0.00(+0.00%)
Dec 07, 2017 7.770 8.380 7.660 1,565,377 +0.00(+0.00%)
Dec 06, 2017 7.920 8.290 7.540 7.700 2,324,541 -0.03(-0.39%)
Dec 05, 2017 6.930 7.950 6.920 7.730 2,897,834 +1.44(+22.89%)
Dec 04, 2017 6.230 6.490 6.210 6.290 437,139 +0.20(+3.28%)
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.