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 )

0.2382 +0.0021 (+0.89%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 19, 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 (%)
Apr 30, 2018 7.390 7.520 7.075 7.190 174,770 -0.23(-3.10%)
Apr 27, 2018 7.440 7.570 7.350 7.420 172,032 +0.01(+0.13%)
Apr 26, 2018 7.440 7.560 7.380 7.410 580,556 +0.05(+0.68%)
Apr 25, 2018 7.390 7.510 7.320 7.360 359,968 -0.01(-0.14%)
Apr 24, 2018 7.420 7.450 7.300 7.370 118,842 -0.03(-0.41%)
Apr 23, 2018 7.380 7.460 7.300 7.400 154,405 +0.03(+0.41%)
Apr 20, 2018 7.370 7.460 7.340 7.370 139,002 -0.03(-0.41%)
Apr 19, 2018 7.400 7.500 7.350 7.400 121,253 -0.07(-0.94%)
Apr 18, 2018 7.420 7.600 7.390 7.470 188,216 +0.05(+0.67%)
Apr 17, 2018 7.280 7.430 7.200 7.420 299,825 +0.23(+3.20%)
Apr 16, 2018 7.000 7.260 6.910 7.190 284,668 +0.24(+3.45%)
Apr 13, 2018 7.060 7.080 6.900 6.950 146,590 -0.09(-1.28%)
Apr 12, 2018 7.250 7.270 6.970 7.040 286,612 -0.17(-2.36%)
Apr 11, 2018 7.110 7.400 7.110 7.210 213,333 +0.03(+0.42%)
Apr 10, 2018 7.110 7.250 7.020 7.180 214,669 +0.18(+2.57%)
Apr 09, 2018 7.050 7.080 6.960 7.000 165,843 -0.03(-0.43%)
Apr 06, 2018 7.020 7.120 6.850 7.030 264,752 -0.02(-0.28%)
Apr 05, 2018 6.930 7.130 6.880 7.050 240,957 +0.14(+2.03%)
Apr 04, 2018 6.670 6.980 6.660 6.910 254,645 +0.18(+2.67%)
Apr 03, 2018 6.620 6.820 6.610 6.730 325,372 +0.14(+2.12%)
Apr 02, 2018 6.850 6.895 6.380 6.590 354,108 -0.30(-4.35%)
Mar 29, 2018 6.890 6.890 6.890 0 +0.15(+2.23%)
Mar 28, 2018 6.610 6.870 6.590 6.740 157,302 +0.11(+1.66%)
Mar 27, 2018 6.640 6.790 6.600 6.630 288,870 +0.01(+0.15%)
Mar 26, 2018 6.490 6.650 6.360 6.620 341,721 +0.18(+2.80%)
Mar 23, 2018 6.660 6.660 6.440 6.440 239,692 -0.20(-3.01%)
Mar 22, 2018 6.740 6.780 6.590 6.640 227,538 -0.14(-2.06%)
Mar 21, 2018 6.790 6.990 6.770 6.780 187,135 -0.03(-0.44%)
Mar 20, 2018 6.850 6.890 6.670 6.810 284,848 -0.03(-0.44%)
Mar 19, 2018 6.830 6.910 6.740 6.840 592,813 -0.02(-0.29%)
Mar 16, 2018 6.670 6.890 6.560 6.860 1,005,217 +0.21(+3.16%)
Mar 15, 2018 6.730 6.850 6.600 6.650 277,099 -0.04(-0.60%)
Mar 14, 2018 6.900 6.970 6.660 6.690 325,269 -0.17(-2.48%)
Mar 13, 2018 6.870 7.120 6.760 6.860 395,190 +0.03(+0.44%)
Mar 12, 2018 6.560 6.920 6.550 6.830 400,879 +0.28(+4.27%)
Mar 09, 2018 6.770 6.790 6.530 6.550 331,151 -0.15(-2.24%)
Mar 08, 2018 7.270 7.270 6.700 6.700 456,050 -0.55(-7.59%)
Mar 07, 2018 7.290 7.250 395,249 +0.09(+1.26%)
Mar 06, 2018 7.210 7.270 6.970 7.160 526,941 -0.04(-0.56%)
Mar 05, 2018 7.120 7.430 7.100 7.200 825,638 +0.09(+1.27%)
Mar 02, 2018 7.310 7.490 7.050 7.110 866,420 -0.24(-3.27%)
Mar 01, 2018 7.500 8.200 7.240 7.350 838,695 +0.05(+0.68%)
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%)
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.