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 )

0.2095 +0.0061 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 28, 2019 3.570 3.640 3.305 3.360 1,264,100 -0.10(-2.89%)
Jun 27, 2019 3.640 3.700 3.437 3.460 1,003,624 -0.13(-3.62%)
Jun 26, 2019 3.110 3.719 3.110 3.590 1,153,465 +0.45(+14.33%)
Jun 25, 2019 3.110 3.280 3.101 3.140 950,918 +0.16(+5.37%)
Jun 24, 2019 3.180 3.280 2.960 2.980 750,863 -0.16(-5.10%)
Jun 21, 2019 3.070 3.160 3.030 3.140 539,400 +0.06(+1.95%)
Jun 20, 2019 3.200 3.270 3.075 3.080 459,169 -0.07(-2.22%)
Jun 19, 2019 3.320 3.320 3.150 3.150 381,584 -0.15(-4.55%)
Jun 18, 2019 3.360 3.450 3.300 3.300 296,689 -0.01(-0.30%)
Jun 17, 2019 3.390 3.410 3.290 3.310 427,722 -0.09(-2.65%)
Jun 14, 2019 3.420 3.455 3.360 3.400 245,400 -0.06(-1.73%)
Jun 13, 2019 3.300 3.480 3.260 3.460 270,188 +0.16(+4.85%)
Jun 12, 2019 3.300 3.360 3.270 3.300 230,973 -0.03(-0.90%)
Jun 11, 2019 3.320 3.460 3.270 3.330 536,067 +0.02(+0.60%)
Jun 10, 2019 3.200 3.370 3.200 3.310 242,579 +0.07(+2.16%)
Jun 07, 2019 3.080 3.290 3.040 3.240 504,500 +0.19(+6.23%)
Jun 06, 2019 3.190 3.190 2.910 3.050 711,364 -0.10(-3.17%)
Jun 05, 2019 3.200 3.250 3.000 3.150 454,597 -0.03(-0.94%)
Jun 04, 2019 3.240 3.370 3.180 3.180 566,861 -0.01(-0.31%)
Jun 03, 2019 3.170 3.235 3.130 3.190 541,764 +0.02(+0.63%)
May 31, 2019 3.240 3.240 3.150 3.170 339,400 -0.13(-3.94%)
May 30, 2019 3.380 3.400 3.200 3.300 516,887 -0.06(-1.79%)
May 29, 2019 3.390 3.420 3.270 3.360 506,690 -0.04(-1.18%)
May 28, 2019 3.380 3.520 3.380 3.400 1,070,420 +0.01(+0.29%)
May 24, 2019 3.550 3.600 3.370 3.390 1,494,700 -0.14(-3.97%)
May 23, 2019 3.430 3.570 3.370 3.530 720,496 +0.05(+1.44%)
May 22, 2019 3.450 3.500 3.300 3.480 688,563 +0.02(+0.58%)
May 21, 2019 3.500 3.540 3.440 3.460 473,166 -0.04(-1.14%)
May 20, 2019 3.640 3.640 3.284 3.500 1,091,003 -0.16(-4.37%)
May 17, 2019 3.690 3.820 3.620 3.660 455,100 -0.05(-1.35%)
May 16, 2019 3.890 3.910 3.660 3.710 522,642 -0.15(-3.89%)
May 15, 2019 3.890 3.980 3.640 3.860 804,102 -0.09(-2.28%)
May 14, 2019 3.870 4.010 3.770 3.950 690,570 +0.11(+2.86%)
May 13, 2019 3.980 4.000 3.730 3.840 539,439 -0.22(-5.42%)
May 10, 2019 4.060 4.100 3.970 4.060 403,600 -0.03(-0.73%)
May 09, 2019 4.070 4.100 3.962 4.090 406,207 +0.00(+0.00%)
May 08, 2019 4.010 4.140 3.970 4.090 493,166 +0.09(+2.25%)
May 07, 2019 4.200 4.200 3.950 4.000 457,009 -0.24(-5.66%)
May 06, 2019 4.230 4.260 4.060 4.240 295,266 -0.03(-0.70%)
May 03, 2019 4.120 4.290 4.080 4.270 432,800 +0.16(+3.89%)
May 02, 2019 4.380 4.420 4.060 4.110 449,911 -0.27(-6.16%)
May 01, 2019 4.330 4.480 4.290 4.380 531,484 +0.08(+1.86%)
Apr 30, 2019 4.370 4.520 4.255 4.300 510,350 -0.07(-1.60%)
Apr 29, 2019 4.430 4.475 4.310 4.370 937,686 -0.03(-0.68%)
Apr 26, 2019 4.370 4.510 4.270 4.400 977,600 +0.05(+1.15%)
Apr 25, 2019 4.400 4.500 4.230 4.350 544,208 -0.10(-2.25%)
Apr 24, 2019 4.300 4.500 4.175 4.450 398,981 +0.16(+3.73%)
Apr 23, 2019 4.180 4.370 4.160 4.290 507,821 +0.09(+2.14%)
Apr 22, 2019 4.270 4.330 3.900 4.200 495,579 -0.19(-4.33%)
Apr 18, 2019 4.350 4.415 4.280 4.390 237,700 +0.03(+0.69%)
Apr 17, 2019 4.470 4.530 4.290 4.360 285,075 -0.08(-1.80%)
Apr 16, 2019 4.500 4.540 4.430 4.440 211,271 -0.04(-0.89%)
Apr 15, 2019 4.510 4.570 4.400 4.480 284,746 -0.04(-0.88%)
Apr 12, 2019 4.710 4.750 4.470 4.520 347,400 -0.15(-3.21%)
Apr 11, 2019 4.700 4.760 4.560 4.670 290,770 -0.03(-0.64%)
Apr 10, 2019 4.650 4.770 4.580 4.700 572,132 +0.11(+2.40%)
Apr 09, 2019 4.770 4.860 4.580 4.590 709,321 -0.18(-3.77%)
Apr 08, 2019 4.880 4.880 4.680 4.770 353,362 +0.01(+0.21%)
Apr 05, 2019 4.630 4.830 4.625 4.760 424,400 +0.12(+2.59%)
Apr 04, 2019 4.530 4.660 4.500 4.640 318,327 +0.11(+2.43%)
Apr 03, 2019 4.430 4.560 4.375 4.530 554,448 +0.15(+3.42%)
Apr 02, 2019 4.360 4.400 4.240 4.380 453,520 -0.02(-0.45%)
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.