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 (%)
Nov 30, 2017 6.390 6.485 5.880 6.040 534,536 -0.30(-4.73%)
Nov 29, 2017 5.900 6.440 5.810 6.340 328,470 +0.45(+7.64%)
Nov 28, 2017 5.630 5.900 5.510 5.890 364,796 +0.30(+5.37%)
Nov 27, 2017 5.670 5.740 5.490 5.590 300,656 -0.09(-1.58%)
Nov 24, 2017 5.620 5.710 5.560 5.680 98,257 +0.06(+1.07%)
Nov 22, 2017 5.700 5.860 5.610 5.620 180,716 -0.06(-1.06%)
Nov 21, 2017 5.670 5.820 5.540 5.680 270,762 +0.02(+0.35%)
Nov 20, 2017 5.560 5.670 5.460 5.660 208,616 +0.14(+2.54%)
Nov 17, 2017 5.410 5.580 5.410 5.520 157,924 +0.12(+2.22%)
Nov 16, 2017 5.040 5.430 5.040 5.400 324,455 +0.39(+7.78%)
Nov 15, 2017 5.110 5.160 4.990 5.010 281,237 -0.18(-3.47%)
Nov 14, 2017 5.160 5.320 5.090 5.190 252,246 +0.04(+0.78%)
Nov 13, 2017 5.270 5.300 5.130 5.150 172,313 -0.13(-2.46%)
Nov 10, 2017 5.220 5.380 5.200 5.280 232,545 +0.10(+1.93%)
Nov 09, 2017 5.110 5.220 5.090 5.180 250,709 +0.08(+1.57%)
Nov 08, 2017 5.020 5.150 4.990 5.100 327,164 +0.02(+0.39%)
Nov 07, 2017 5.330 5.356 5.020 5.080 284,935 -0.22(-4.15%)
Nov 06, 2017 5.260 5.390 5.200 5.300 228,605 +0.02(+0.38%)
Nov 03, 2017 5.260 5.490 5.260 5.280 235,860 +0.02(+0.38%)
Nov 02, 2017 5.500 5.570 5.230 5.260 419,103 -0.30(-5.40%)
Nov 01, 2017 5.490 5.700 5.260 5.560 401,287 +0.11(+2.02%)
Oct 31, 2017 6.190 6.190 5.300 5.450 812,555 -0.74(-11.95%)
Oct 30, 2017 6.430 6.430 6.110 6.190 242,140 -0.27(-4.18%)
Oct 27, 2017 6.620 6.620 6.390 6.460 167,612 -0.16(-2.42%)
Oct 26, 2017 6.620 6.790 6.550 6.620 144,160 +0.01(+0.15%)
Oct 25, 2017 6.530 6.700 6.370 6.610 219,041 +0.05(+0.76%)
Oct 24, 2017 6.620 6.720 6.480 6.560 179,785 +0.01(+0.15%)
Oct 23, 2017 6.670 6.760 6.470 6.550 226,297 -0.13(-1.95%)
Oct 20, 2017 6.640 6.770 6.630 6.680 174,070 +0.13(+1.98%)
Oct 19, 2017 6.610 6.660 6.480 6.550 184,131 -0.13(-1.95%)
Oct 18, 2017 6.480 6.690 6.480 6.680 181,380 +0.20(+3.09%)
Oct 17, 2017 6.180 6.520 6.180 6.480 225,954 +0.24(+3.85%)
Oct 16, 2017 6.190 6.300 6.105 6.240 177,659 +0.05(+0.81%)
Oct 13, 2017 6.140 6.315 6.100 6.190 172,329 +0.07(+1.14%)
Oct 12, 2017 6.240 6.278 6.060 6.120 171,464 -0.16(-2.55%)
Oct 11, 2017 6.400 6.460 6.170 6.280 246,319 -0.09(-1.41%)
Oct 10, 2017 6.410 6.600 6.330 6.370 246,841 -0.05(-0.78%)
Oct 09, 2017 6.680 6.740 6.370 6.420 285,379 -0.26(-3.89%)
Oct 06, 2017 6.640 6.850 6.590 6.680 229,046 -0.06(-0.89%)
Oct 05, 2017 6.580 6.740 6.550 6.740 258,252 +0.16(+2.43%)
Oct 04, 2017 6.610 6.710 6.520 6.580 196,858 -0.03(-0.45%)
Oct 03, 2017 6.590 6.675 6.350 6.610 463,529 +0.09(+1.38%)
Oct 02, 2017 6.520 6.580 6.400 6.520 407,859 +0.01(+0.15%)
Sep 29, 2017 6.490 6.650 6.420 6.510 322,066 +0.00(+0.00%)
Sep 28, 2017 6.530 6.610 6.410 6.510 398,109 -0.03(-0.46%)
Sep 27, 2017 6.650 6.700 6.470 6.540 435,676 -0.10(-1.51%)
Sep 26, 2017 6.500 6.840 6.500 6.640 555,125 +0.15(+2.31%)
Sep 25, 2017 6.270 6.600 6.270 6.490 423,131 +0.21(+3.34%)
Sep 22, 2017 6.070 6.320 6.060 6.280 286,462 +0.19(+3.12%)
Sep 21, 2017 6.070 6.240 6.070 6.090 226,667 +0.00(+0.00%)
Sep 20, 2017 5.870 6.140 5.600 6.090 1,407,639 +0.22(+3.75%)
Sep 19, 2017 6.200 6.230 5.850 5.870 496,193 -0.34(-5.48%)
Sep 18, 2017 6.280 6.380 6.170 6.210 630,549 -0.07(-1.11%)
Sep 15, 2017 5.880 6.280 5.805 6.280 1,220,347 +0.40(+6.80%)
Sep 14, 2017 5.910 6.010 5.820 5.880 536,743 -0.01(-0.17%)
Sep 13, 2017 5.830 5.990 5.830 5.890 569,265 +0.06(+1.03%)
Sep 12, 2017 5.560 5.900 5.510 5.830 583,248 +0.33(+6.00%)
Sep 11, 2017 5.680 5.750 5.480 5.500 386,252 -0.09(-1.61%)
Sep 08, 2017 5.310 5.620 5.265 5.590 499,634 +0.27(+5.08%)
Sep 07, 2017 5.190 5.480 5.190 5.320 476,782 +0.12(+2.31%)
Sep 06, 2017 5.270 5.270 5.110 5.200 575,478 -0.02(-0.38%)
Sep 05, 2017 5.450 5.550 5.030 5.220 1,216,425 -0.29(-5.26%)
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.