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 )

0.2427 -0.0073 (-2.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2021 7.980 8.290 7.800 8.160 311,875 +0.25(+3.16%)
Aug 30, 2021 8.300 8.300 7.840 7.910 266,540 -0.40(-4.81%)
Aug 27, 2021 7.970 8.440 7.970 8.310 428,526 +0.33(+4.14%)
Aug 26, 2021 8.020 8.100 7.810 7.980 274,475 -0.01(-0.13%)
Aug 25, 2021 8.040 8.100 7.885 7.990 256,111 +0.05(+0.63%)
Aug 24, 2021 7.950 8.040 7.800 7.940 324,329 +0.20(+2.58%)
Aug 23, 2021 7.840 7.950 7.720 7.740 252,738 +0.01(+0.13%)
Aug 20, 2021 7.280 7.770 7.220 7.730 362,114 +0.43(+5.89%)
Aug 19, 2021 7.700 7.695 7.120 7.300 462,567 -0.24(-3.18%)
Aug 18, 2021 7.140 7.665 7.120 7.540 435,870 +0.44(+6.20%)
Aug 17, 2021 7.220 7.370 6.935 7.100 394,425 -0.24(-3.27%)
Aug 16, 2021 7.390 7.490 7.210 7.340 310,345 -0.13(-1.74%)
Aug 13, 2021 7.730 7.730 7.430 7.470 268,991 -0.28(-3.61%)
Aug 12, 2021 7.800 7.860 7.650 7.750 189,787 -0.03(-0.39%)
Aug 11, 2021 7.860 7.860 7.510 7.780 312,531 -0.09(-1.14%)
Aug 10, 2021 7.930 8.060 7.820 7.870 230,411 -0.04(-0.51%)
Aug 09, 2021 8.060 8.170 7.890 7.910 197,705 -0.17(-2.10%)
Aug 06, 2021 8.070 8.265 8.000 8.080 262,050 +0.10(+1.25%)
Aug 05, 2021 7.730 8.110 7.730 7.980 360,221 +0.29(+3.77%)
Aug 04, 2021 7.830 7.930 7.470 7.690 410,386 -0.27(-3.39%)
Aug 03, 2021 8.280 8.390 7.670 7.960 692,842 -0.23(-2.81%)
Aug 02, 2021 8.440 8.620 8.110 8.190 494,802 -0.16(-1.92%)
Jul 30, 2021 8.170 8.480 8.060 8.350 396,959 +0.06(+0.72%)
Jul 29, 2021 8.140 8.540 8.080 8.290 566,830 +0.21(+2.60%)
Jul 28, 2021 8.200 8.400 7.905 8.080 313,941 -0.09(-1.10%)
Jul 27, 2021 8.600 8.680 8.100 8.170 315,830 -0.43(-5.00%)
Jul 26, 2021 8.570 8.990 8.560 8.600 271,987 +0.08(+0.94%)
Jul 23, 2021 8.830 9.050 8.510 8.520 298,729 -0.25(-2.85%)
Jul 22, 2021 9.050 9.100 8.740 8.770 256,136 -0.21(-2.34%)
Jul 21, 2021 8.770 9.380 8.758 8.980 409,965 +0.29(+3.34%)
Jul 20, 2021 8.600 8.750 8.430 8.690 458,520 +0.09(+1.05%)
Jul 19, 2021 8.310 8.750 8.090 8.600 632,177 -0.14(-1.60%)
Jul 16, 2021 8.680 9.290 8.680 8.740 523,424 +0.01(+0.11%)
Jul 15, 2021 8.650 8.740 8.330 8.730 755,004 +0.02(+0.23%)
Jul 14, 2021 9.030 9.250 8.670 8.710 395,665 -0.26(-2.90%)
Jul 13, 2021 8.580 9.030 8.390 8.970 460,525 +0.31(+3.58%)
Jul 12, 2021 8.500 8.660 8.230 8.660 376,292 +0.12(+1.41%)
Jul 09, 2021 8.480 8.650 8.365 8.540 347,587 +0.23(+2.77%)
Jul 08, 2021 8.010 8.380 7.770 8.310 546,413 +0.00(+0.00%)
Jul 07, 2021 8.100 8.670 8.070 8.310 826,226 +0.09(+1.09%)
Jul 06, 2021 8.630 9.090 8.050 8.220 1,355,576 -0.25(-2.95%)
Jul 02, 2021 7.330 8.840 7.180 8.470 2,637,149 +1.17(+16.03%)
Jul 01, 2021 7.350 7.560 7.150 7.300 1,059,483 +0.09(+1.25%)
Jun 30, 2021 8.500 8.560 6.700 7.210 2,934,540 -1.46(-16.84%)
Jun 29, 2021 8.840 8.865 8.660 8.670 497,521 -0.19(-2.14%)
Jun 28, 2021 9.045 9.045 8.550 8.860 777,958 -0.01(-0.11%)
Jun 25, 2021 9.320 9.380 8.850 8.870 5,360,683 -0.43(-4.62%)
Jun 24, 2021 9.500 9.590 9.020 9.300 534,632 -0.10(-1.06%)
Jun 23, 2021 9.600 9.750 9.400 9.400 567,242 -0.19(-1.98%)
Jun 22, 2021 9.620 9.750 9.400 9.590 405,097 -0.03(-0.31%)
Jun 21, 2021 9.460 9.936 9.400 9.620 448,900 +0.18(+1.91%)
Jun 18, 2021 9.290 9.600 9.120 9.440 1,103,491 +0.15(+1.61%)
Jun 17, 2021 9.910 10.14 9.180 9.290 509,747 -0.72(-7.19%)
Jun 16, 2021 10.00 10.19 9.770 10.01 490,446 +0.01(+0.10%)
Jun 15, 2021 9.700 10.03 9.440 10.00 569,633 +0.21(+2.15%)
Jun 14, 2021 9.530 10.05 9.530 9.790 525,415 +0.27(+2.84%)
Jun 11, 2021 9.320 9.610 9.260 9.520 408,520 +0.19(+2.04%)
Jun 10, 2021 9.250 9.570 9.180 9.330 348,357 +0.10(+1.08%)
Jun 09, 2021 9.360 9.750 9.150 9.230 551,168 -0.18(-1.91%)
Jun 08, 2021 9.010 9.450 8.970 9.410 628,965 +0.35(+3.86%)
Jun 07, 2021 9.060 9.200 8.850 9.060 529,594 +0.08(+0.89%)
Jun 04, 2021 8.790 9.020 8.450 8.980 435,901 +0.20(+2.28%)
Jun 03, 2021 8.730 9.100 8.442 8.780 532,452 -0.04(-0.45%)
Jun 02, 2021 8.610 9.000 8.456 8.820 626,925 +0.23(+2.68%)
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.