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, 2022 5.300 5.500 5.300 5.480 306,370 +0.10(+1.86%)
Feb 25, 2022 5.340 5.430 5.210 5.380 216,040 +0.08(+1.51%)
Feb 24, 2022 4.860 5.335 4.771 5.300 365,919 +0.21(+4.13%)
Feb 23, 2022 5.480 5.500 5.080 5.090 390,519 -0.30(-5.57%)
Feb 22, 2022 5.540 5.600 5.300 5.390 282,264 -0.18(-3.23%)
Feb 18, 2022 5.570 0 -0.24(-4.13%)
Feb 17, 2022 5.800 5.940 5.770 5.810 189,335 -0.10(-1.69%)
Feb 16, 2022 6.070 6.070 5.840 5.910 160,873 -0.16(-2.64%)
Feb 15, 2022 5.890 6.110 5.870 6.070 188,019 +0.25(+4.30%)
Feb 14, 2022 5.790 6.010 5.770 5.820 236,166 +0.01(+0.17%)
Feb 11, 2022 5.930 6.040 5.720 5.810 288,876 -0.12(-2.02%)
Feb 10, 2022 6.010 6.180 5.930 5.930 382,253 -0.21(-3.42%)
Feb 09, 2022 6.200 6.290 6.030 6.140 257,167 +0.01(+0.16%)
Feb 08, 2022 5.930 6.170 5.860 6.130 191,387 +0.23(+3.90%)
Feb 07, 2022 5.880 5.970 5.740 5.900 239,287 +0.02(+0.34%)
Feb 04, 2022 5.820 5.920 5.620 5.880 193,621 +0.07(+1.20%)
Feb 03, 2022 5.770 5.810 184,533 -0.08(-1.36%)
Feb 02, 2022 6.030 6.030 5.700 5.890 277,999 -0.09(-1.51%)
Feb 01, 2022 6.030 6.130 5.820 5.980 357,702 -0.04(-0.66%)
Jan 31, 2022 5.550 6.020 6.020 311,013 +0.37(+6.55%)
Jan 28, 2022 5.400 5.650 5.375 5.650 289,263 +0.21(+3.86%)
Jan 27, 2022 5.620 5.720 5.390 5.440 309,861 -0.14(-2.51%)
Jan 26, 2022 5.920 5.980 5.530 5.580 313,288 -0.22(-3.79%)
Jan 25, 2022 5.770 5.910 5.620 5.800 281,312 +0.02(+0.35%)
Jan 24, 2022 5.550 5.810 5.340 5.780 463,901 +0.16(+2.85%)
Jan 21, 2022 5.670 5.915 5.570 5.620 476,970 -0.12(-2.09%)
Jan 20, 2022 6.080 6.160 5.710 5.740 334,509 -0.31(-5.12%)
Jan 19, 2022 6.180 6.240 6.040 6.050 250,956 -0.04(-0.66%)
Jan 18, 2022 6.050 6.240 6.000 6.090 400,025 -0.06(-0.98%)
Jan 14, 2022 6.150 0 -0.22(-3.45%)
Jan 13, 2022 6.450 6.540 6.350 6.370 310,965 -0.03(-0.47%)
Jan 12, 2022 6.670 6.700 6.350 6.400 327,868 -0.19(-2.88%)
Jan 11, 2022 6.510 6.630 6.340 6.590 444,948 +0.04(+0.61%)
Jan 10, 2022 6.630 6.665 6.340 6.550 466,970 -0.15(-2.24%)
Jan 07, 2022 6.770 6.890 6.655 6.700 387,925 -0.10(-1.47%)
Jan 06, 2022 6.840 6.970 6.750 6.800 287,102 -0.02(-0.29%)
Jan 05, 2022 7.340 7.360 6.800 6.820 446,107 -0.53(-7.21%)
Jan 04, 2022 7.230 7.450 7.190 7.350 484,986 +0.30(+4.26%)
Jan 03, 2022 6.930 7.190 6.900 7.050 348,645 +0.24(+3.52%)
Dec 31, 2021 6.720 6.840 6.620 6.810 746,026 +0.07(+1.04%)
Dec 30, 2021 6.650 6.980 6.640 6.740 430,160 +0.04(+0.60%)
Dec 29, 2021 7.000 7.000 6.650 6.700 516,855 +0.12(+1.82%)
Dec 28, 2021 6.720 6.830 6.542 6.580 512,489 -0.17(-2.52%)
Dec 27, 2021 6.660 6.840 6.540 6.750 371,965 +0.06(+0.90%)
Dec 23, 2021 6.660 6.810 6.560 6.690 305,492 +0.03(+0.45%)
Dec 22, 2021 6.660 6.790 6.560 6.660 305,684 +0.00(+0.00%)
Dec 21, 2021 6.500 6.690 6.480 6.660 533,545 +0.23(+3.58%)
Dec 20, 2021 6.450 6.520 6.240 6.430 704,857 -0.13(-1.98%)
Dec 17, 2021 6.730 7.138 6.530 6.560 3,392,266 -0.21(-3.10%)
Dec 16, 2021 7.220 7.560 6.705 6.770 761,248 -0.23(-3.29%)
Dec 15, 2021 7.000 7.150 6.740 7.000 982,109 +0.01(+0.14%)
Dec 14, 2021 6.900 7.360 6.850 6.990 439,121 +0.04(+0.58%)
Dec 13, 2021 7.320 7.560 6.885 6.950 490,963 -0.24(-3.34%)
Dec 10, 2021 7.270 7.740 7.160 7.190 352,979 -0.04(-0.55%)
Dec 09, 2021 7.250 7.620 7.230 7.230 316,031 -0.09(-1.23%)
Dec 08, 2021 7.280 7.452 7.160 7.320 300,065 +0.02(+0.27%)
Dec 07, 2021 7.400 7.510 7.060 7.300 623,394 +0.13(+1.81%)
Dec 06, 2021 6.860 7.360 6.865 7.170 974,335 +0.46(+6.86%)
Dec 03, 2021 6.940 7.070 6.560 6.710 608,039 -0.26(-3.73%)
Dec 02, 2021 6.710 7.160 6.529 6.970 685,014 +0.19(+2.80%)
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.