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 29, 2016 10.41 10.72 10.34 10.68 246,437 +0.28(+2.69%)
Feb 26, 2016 10.28 10.54 9.990 10.40 215,807 +0.19(+1.86%)
Feb 25, 2016 10.43 10.46 10.12 10.21 187,438 -0.21(-2.02%)
Feb 24, 2016 10.25 10.46 9.960 10.42 272,291 +0.07(+0.68%)
Feb 23, 2016 10.52 10.69 10.35 10.35 227,064 -0.24(-2.27%)
Feb 22, 2016 10.28 10.70 10.18 10.59 349,918 +0.39(+3.82%)
Feb 19, 2016 10.38 10.54 10.07 10.20 215,088 -0.18(-1.73%)
Feb 18, 2016 10.29 10.42 10.04 10.38 174,048 +0.07(+0.68%)
Feb 17, 2016 10.29 10.49 10.26 10.31 266,100 +0.11(+1.08%)
Feb 16, 2016 10.03 10.28 9.780 10.20 342,066 +0.25(+2.51%)
Feb 12, 2016 9.940 9.950 9.950 9.950 184,800 +0.04(+0.40%)
Feb 11, 2016 9.810 10.01 9.660 9.910 171,097 -0.09(-0.90%)
Feb 10, 2016 10.07 10.38 9.990 10.00 259,934 +0.02(+0.20%)
Feb 09, 2016 10.14 10.14 9.800 9.980 424,319 -0.20(-1.96%)
Feb 08, 2016 10.39 10.40 10.03 10.18 487,699 -0.27(-2.58%)
Feb 05, 2016 10.68 10.80 10.38 10.45 276,707 -0.28(-2.61%)
Feb 04, 2016 10.25 10.90 10.24 10.73 387,565 +0.47(+4.58%)
Feb 03, 2016 10.85 10.85 9.800 10.26 344,354 -0.48(-4.47%)
Feb 02, 2016 10.86 10.98 10.62 10.74 347,343 -0.26(-2.36%)
Feb 01, 2016 11.08 11.18 10.68 11.00 324,187 -0.02(-0.18%)
Jan 29, 2016 10.64 11.03 10.62 11.02 407,209 +0.40(+3.77%)
Jan 28, 2016 10.27 10.65 10.15 10.62 283,795 +0.48(+4.73%)
Jan 27, 2016 10.12 10.36 10.00 10.14 339,421 +0.04(+0.40%)
Jan 26, 2016 10.04 10.11 9.850 10.10 334,672 +0.11(+1.10%)
Jan 25, 2016 10.29 10.48 9.910 9.990 415,875 -0.37(-3.57%)
Jan 22, 2016 10.24 10.42 10.04 10.36 220,682 +0.25(+2.47%)
Jan 21, 2016 9.710 10.32 9.600 10.11 302,556 +0.48(+4.98%)
Jan 20, 2016 9.290 9.810 9.280 9.630 457,132 +0.28(+2.99%)
Jan 19, 2016 9.220 10.04 9.150 9.350 696,837 +0.21(+2.30%)
Jan 15, 2016 8.840 9.140 9.140 9.140 522,300 +0.03(+0.33%)
Jan 14, 2016 8.780 9.180 8.770 9.110 505,784 +0.38(+4.35%)
Jan 13, 2016 8.870 9.080 8.540 8.730 641,437 -0.14(-1.58%)
Jan 12, 2016 8.960 9.210 8.750 8.870 601,346 -0.06(-0.67%)
Jan 11, 2016 9.060 9.330 8.840 8.930 427,897 -0.10(-1.11%)
Jan 08, 2016 9.220 9.400 9.030 9.030 507,828 -0.11(-1.20%)
Jan 07, 2016 9.300 9.500 9.100 9.140 386,788 -0.35(-3.69%)
Jan 06, 2016 9.450 9.620 9.440 9.490 287,226 -0.13(-1.35%)
Jan 05, 2016 9.660 9.750 9.400 9.620 415,579 +0.05(+0.52%)
Jan 04, 2016 9.780 9.820 9.550 9.570 506,629 -0.38(-3.82%)
Dec 31, 2015 10.00 9.950 9.950 9.950 172,000 -0.15(-1.49%)
Dec 30, 2015 10.09 10.23 10.00 10.10 125,919 -0.03(-0.30%)
Dec 29, 2015 10.01 10.13 9.960 10.13 177,469 +0.07(+0.70%)
Dec 28, 2015 10.15 10.28 9.910 10.06 229,090 -0.10(-0.98%)
Dec 24, 2015 9.930 10.16 10.16 10.16 99,900 +0.23(+2.32%)
Dec 23, 2015 9.610 10.00 9.610 9.930 227,237 +0.27(+2.80%)
Dec 22, 2015 9.750 9.930 9.648 9.660 309,061 -0.10(-1.02%)
Dec 21, 2015 10.10 10.10 9.660 9.760 345,612 -0.26(-2.59%)
Dec 18, 2015 9.710 10.30 9.680 10.02 1,798,754 +0.39(+4.05%)
Dec 17, 2015 9.420 9.670 9.260 9.630 429,516 +0.28(+2.99%)
Dec 16, 2015 9.080 9.420 8.960 9.350 477,360 +0.33(+3.66%)
Dec 15, 2015 9.050 9.100 8.830 9.020 802,811 -0.01(-0.11%)
Dec 14, 2015 9.000 9.300 8.750 9.030 982,519 +0.33(+3.79%)
Dec 11, 2015 8.550 8.720 8.430 8.700 1,021,729 -0.06(-0.68%)
Dec 10, 2015 8.950 9.030 8.600 8.760 673,992 -0.23(-2.56%)
Dec 09, 2015 9.310 9.330 8.150 8.990 2,196,463 -0.32(-3.44%)
Dec 08, 2015 10.95 11.31 9.110 9.310 2,826,427 -3.49(-27.27%)
Dec 07, 2015 12.86 13.37 12.72 12.80 357,100 -0.17(-1.31%)
Dec 04, 2015 13.98 14.19 12.92 12.97 657,568 -1.03(-7.36%)
Dec 03, 2015 14.72 14.88 13.84 14.00 429,683 -0.72(-4.89%)
Dec 02, 2015 14.49 15.05 14.38 14.72 208,927 +0.25(+1.73%)
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.