Skip to main content

Barnes & Noble Education Inc C (NY: BNED )

0.6913 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.180 8.070 6.850 7.020 1,767,736 -1.86(-20.95%)
Nov 29, 2021 9.740 9.740 8.840 8.880 631,370 -0.56(-5.93%)
Nov 26, 2021 9.370 9.460 8.850 9.440 410,559 -0.40(-4.07%)
Nov 24, 2021 9.320 9.948 9.320 9.840 561,371 +0.41(+4.35%)
Nov 23, 2021 10.22 10.22 9.370 9.430 407,574 -0.73(-7.19%)
Nov 22, 2021 10.30 10.44 9.910 10.16 333,831 -0.09(-0.88%)
Nov 19, 2021 10.37 10.50 10.14 10.25 601,311 -0.20(-1.91%)
Nov 18, 2021 10.46 10.55 10.41 10.45 490,597 +0.08(+0.77%)
Nov 17, 2021 10.40 10.58 10.26 10.37 163,342 -0.10(-0.96%)
Nov 16, 2021 10.32 10.52 10.25 10.47 249,943 +0.13(+1.26%)
Nov 15, 2021 10.57 10.64 10.01 10.34 526,515 -0.10(-0.96%)
Nov 12, 2021 10.60 10.60 10.29 10.44 278,918 -0.02(-0.19%)
Nov 11, 2021 10.61 10.71 10.41 10.46 209,802 +0.03(+0.29%)
Nov 10, 2021 10.75 10.43 215,971 -0.27(-2.52%)
Nov 09, 2021 10.76 11.01 10.65 10.70 289,327 -0.11(-1.02%)
Nov 08, 2021 10.56 10.91 10.44 10.81 413,092 +0.25(+2.37%)
Nov 05, 2021 10.34 10.71 10.23 10.56 309,819 +0.33(+3.23%)
Nov 04, 2021 10.52 10.54 10.06 10.23 260,774 -0.24(-2.29%)
Nov 03, 2021 10.01 10.84 10.00 10.47 405,737 +0.48(+4.80%)
Nov 02, 2021 10.74 10.74 9.370 9.990 1,235,252 -0.90(-8.26%)
Nov 01, 2021 10.43 11.11 10.38 10.89 310,776 +0.51(+4.91%)
Oct 29, 2021 10.42 10.53 10.27 10.38 229,977 -0.12(-1.14%)
Oct 28, 2021 10.23 10.59 10.15 10.50 271,959 +0.20(+1.94%)
Oct 27, 2021 10.53 10.53 9.930 10.30 447,456 -0.21(-2.00%)
Oct 26, 2021 10.42 10.51 210,295 +0.05(+0.48%)
Oct 25, 2021 10.03 10.55 10.03 10.46 316,229 +0.48(+4.81%)
Oct 22, 2021 10.51 10.51 9.900 9.980 346,847 -0.45(-4.31%)
Oct 21, 2021 10.46 10.76 10.32 10.43 444,976 -0.02(-0.19%)
Oct 20, 2021 10.44 10.73 10.34 10.45 198,669 -0.06(-0.57%)
Oct 19, 2021 10.75 10.75 10.32 10.51 262,073 -0.03(-0.28%)
Oct 18, 2021 10.55 10.76 10.35 10.54 345,525 -0.02(-0.19%)
Oct 15, 2021 11.15 11.33 10.54 10.56 349,498 -0.39(-3.56%)
Oct 14, 2021 11.21 11.21 10.81 10.95 382,332 -0.10(-0.90%)
Oct 13, 2021 11.18 11.34 10.67 11.05 291,203 -0.19(-1.69%)
Oct 12, 2021 11.19 11.79 11.02 11.24 509,136 +0.14(+1.26%)
Oct 11, 2021 11.83 11.83 11.07 11.10 428,707 -0.75(-6.33%)
Oct 08, 2021 11.82 12.01 11.69 11.85 419,268 +0.03(+0.25%)
Oct 07, 2021 11.26 11.97 11.26 11.82 818,517 +0.62(+5.54%)
Oct 06, 2021 10.60 11.24 10.48 11.20 726,105 +0.74(+7.07%)
Oct 05, 2021 10.25 10.62 10.18 10.46 275,391 +0.23(+2.25%)
Oct 04, 2021 10.09 10.39 9.931 10.23 334,733 +0.08(+0.79%)
Oct 01, 2021 10.12 10.38 9.910 10.15 845,780 +0.16(+1.60%)
Sep 30, 2021 10.19 10.34 9.970 9.990 425,460 -0.30(-2.92%)
Sep 29, 2021 10.45 10.47 10.00 10.29 275,770 -0.10(-0.96%)
Sep 28, 2021 10.65 10.68 10.38 10.39 284,513 -0.41(-3.80%)
Sep 27, 2021 10.60 11.02 10.60 10.80 264,173 +0.21(+1.98%)
Sep 24, 2021 10.65 10.81 10.44 10.59 224,784 -0.21(-1.94%)
Sep 23, 2021 10.74 10.85 10.52 10.80 242,466 +0.14(+1.31%)
Sep 22, 2021 10.23 10.69 10.10 10.66 305,667 +0.53(+5.23%)
Sep 21, 2021 9.900 10.33 9.630 10.13 313,587 +0.36(+3.68%)
Sep 20, 2021 10.56 10.65 9.595 9.770 450,913 -1.17(-10.69%)
Sep 17, 2021 11.09 11.20 10.84 10.94 1,278,850 -0.12(-1.08%)
Sep 16, 2021 10.62 11.40 10.58 11.06 707,580 +0.74(+7.17%)
Sep 15, 2021 10.32 10.64 10.21 10.32 376,291 +0.00(+0.00%)
Sep 14, 2021 10.41 10.80 10.19 10.32 530,227 +0.32(+3.20%)
Sep 13, 2021 9.970 10.13 9.730 10.00 284,379 +0.05(+0.50%)
Sep 10, 2021 10.10 10.21 9.910 9.950 303,569 -0.09(-0.90%)
Sep 09, 2021 10.34 10.37 10.01 10.04 382,382 -0.33(-3.18%)
Sep 08, 2021 10.31 10.60 10.06 10.37 768,455 -0.06(-0.58%)
Sep 07, 2021 10.07 10.50 10.04 10.43 601,460 +0.46(+4.61%)
Sep 03, 2021 9.350 10.20 9.275 9.970 815,531 +0.61(+6.52%)
Sep 02, 2021 8.690 9.670 8.677 9.360 1,123,040 +1.10(+13.32%)
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.