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 )

0.2218 +0.0118 (+5.62%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 2, 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 (%)
Sep 30, 2019 3.190 3.200 3.050 3.120 567,352 -0.10(-3.11%)
Sep 27, 2019 3.150 3.230 3.060 3.220 541,700 +0.07(+2.22%)
Sep 26, 2019 3.390 3.400 3.090 3.150 406,064 -0.24(-7.08%)
Sep 25, 2019 3.390 3.610 3.310 3.390 634,816 +0.09(+2.73%)
Sep 24, 2019 3.240 3.320 3.190 3.300 586,300 +0.05(+1.54%)
Sep 23, 2019 3.100 3.270 3.090 3.250 574,061 +0.13(+4.17%)
Sep 20, 2019 3.170 3.210 3.010 3.120 1,338,800 -0.08(-2.50%)
Sep 19, 2019 3.250 3.370 3.110 3.200 615,363 -0.05(-1.54%)
Sep 18, 2019 3.300 3.330 3.000 3.250 1,650,800 -0.06(-1.81%)
Sep 17, 2019 3.860 3.860 3.080 3.310 2,008,450 -0.71(-17.66%)
Sep 16, 2019 4.360 4.410 3.950 4.020 669,837 -0.39(-8.84%)
Sep 13, 2019 4.540 4.730 4.380 4.410 439,400 -0.11(-2.43%)
Sep 12, 2019 4.410 4.550 4.270 4.520 534,403 +0.13(+2.96%)
Sep 11, 2019 4.140 4.570 4.010 4.390 707,907 +0.30(+7.33%)
Sep 10, 2019 3.850 4.160 3.810 4.090 444,198 +0.25(+6.51%)
Sep 09, 2019 3.690 3.900 3.690 3.840 592,235 +0.17(+4.63%)
Sep 06, 2019 3.680 3.700 3.510 3.670 319,600 +0.05(+1.38%)
Sep 05, 2019 3.800 3.870 3.610 3.620 610,793 -0.08(-2.16%)
Sep 04, 2019 3.690 3.820 3.645 3.700 314,390 +0.04(+1.09%)
Sep 03, 2019 3.870 3.870 3.510 3.660 429,825 -0.24(-6.15%)
Aug 30, 2019 3.930 4.050 3.780 3.900 468,800 +0.02(+0.52%)
Aug 29, 2019 3.610 3.910 3.590 3.880 487,034 +0.29(+8.08%)
Aug 28, 2019 3.550 3.630 3.480 3.590 552,328 +0.09(+2.57%)
Aug 27, 2019 3.600 3.640 3.320 3.500 617,565 +0.08(+2.34%)
Aug 26, 2019 3.320 3.560 3.320 3.420 501,210 +0.12(+3.64%)
Aug 23, 2019 3.300 3.340 3.200 3.300 436,400 -0.02(-0.60%)
Aug 22, 2019 3.380 3.430 3.200 3.320 282,423 -0.05(-1.48%)
Aug 21, 2019 3.330 3.410 3.290 3.370 199,149 +0.04(+1.20%)
Aug 20, 2019 3.270 3.340 3.230 3.330 291,365 +0.04(+1.22%)
Aug 19, 2019 3.250 3.380 3.220 3.290 302,977 +0.09(+2.81%)
Aug 16, 2019 3.010 3.220 3.010 3.200 273,300 +0.22(+7.38%)
Aug 15, 2019 3.050 3.070 2.940 2.980 300,878 -0.07(-2.30%)
Aug 14, 2019 2.920 3.080 2.890 3.050 275,070 +0.14(+4.81%)
Aug 13, 2019 2.980 3.020 2.900 2.910 323,057 -0.03(-1.02%)
Aug 12, 2019 3.080 3.110 2.930 2.940 410,323 -0.14(-4.55%)
Aug 09, 2019 3.250 3.260 3.020 3.080 384,000 -0.15(-4.64%)
Aug 08, 2019 3.240 3.261 3.180 3.230 179,553 +0.02(+0.62%)
Aug 07, 2019 3.170 3.260 3.122 3.210 224,765 +0.04(+1.26%)
Aug 06, 2019 3.180 3.220 3.090 3.170 431,728 +0.03(+0.96%)
Aug 05, 2019 3.350 3.360 3.100 3.140 419,720 -0.25(-7.37%)
Aug 02, 2019 3.480 3.540 3.380 3.390 246,000 -0.10(-2.87%)
Aug 01, 2019 3.490 3.660 3.430 3.490 494,027 -0.01(-0.29%)
Jul 31, 2019 3.480 3.560 3.430 3.500 467,628 +0.02(+0.57%)
Jul 30, 2019 3.450 3.530 3.360 3.480 379,389 +0.04(+1.16%)
Jul 29, 2019 3.510 3.530 3.440 3.440 243,886 -0.06(-1.71%)
Jul 26, 2019 3.490 3.579 3.460 3.500 343,700 +0.02(+0.57%)
Jul 25, 2019 3.530 3.610 3.400 3.480 746,556 -0.05(-1.42%)
Jul 24, 2019 3.630 3.741 3.510 3.530 384,564 -0.11(-3.02%)
Jul 23, 2019 3.850 3.860 3.570 3.640 488,009 -0.19(-4.96%)
Jul 22, 2019 4.100 4.110 3.810 3.830 348,497 -0.27(-6.59%)
Jul 19, 2019 4.110 4.180 4.100 4.100 432,800 -0.03(-0.73%)
Jul 18, 2019 4.100 4.190 4.080 4.130 565,344 +0.02(+0.49%)
Jul 17, 2019 3.980 4.185 3.930 4.110 588,854 +0.11(+2.75%)
Jul 16, 2019 3.940 4.030 3.850 4.000 456,568 +0.04(+1.01%)
Jul 15, 2019 3.950 4.140 3.870 3.960 717,706 +0.40(+11.24%)
Jul 12, 2019 3.510 3.630 3.510 3.560 310,900 +0.05(+1.42%)
Jul 11, 2019 3.410 3.520 3.400 3.510 439,150 +0.10(+2.93%)
Jul 10, 2019 3.410 3.450 3.342 3.410 219,824 +0.05(+1.49%)
Jul 09, 2019 3.390 3.400 3.280 3.360 387,305 -0.03(-0.88%)
Jul 08, 2019 3.350 3.410 3.280 3.390 272,838 +0.00(+0.00%)
Jul 05, 2019 3.210 3.395 3.200 3.390 295,400 +0.15(+4.63%)
Jul 03, 2019 3.180 3.250 3.085 3.240 209,200 +0.09(+2.86%)
Jul 02, 2019 3.300 3.320 3.115 3.150 444,792 -0.17(-5.12%)
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.