Skip to main content

Barnes & Noble Education Inc C (NY: BNED )

0.7242 +0.0329 (+4.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.280 6.430 5.820 5.860 418,800 -0.55(-8.58%)
Jan 28, 2021 6.520 6.750 5.430 6.410 1,646,516 +0.22(+3.55%)
Jan 27, 2021 5.170 7.070 5.170 6.190 2,713,924 +0.95(+18.13%)
Jan 26, 2021 5.320 5.370 4.960 5.240 803,176 -0.04(-0.76%)
Jan 25, 2021 4.960 5.490 4.960 5.280 422,474 +0.38(+7.76%)
Jan 22, 2021 4.910 5.040 4.780 4.900 806,100 -0.06(-1.21%)
Jan 21, 2021 5.000 5.035 4.840 4.960 312,354 -0.02(-0.40%)
Jan 20, 2021 5.060 5.152 4.920 4.980 467,292 -0.09(-1.78%)
Jan 19, 2021 5.350 5.400 4.870 5.070 814,549 -0.24(-4.52%)
Jan 15, 2021 5.540 5.550 5.230 5.310 404,100 -0.23(-4.15%)
Jan 14, 2021 5.390 5.660 5.390 5.540 500,595 +0.17(+3.17%)
Jan 13, 2021 5.460 5.500 5.200 5.370 610,449 -0.07(-1.29%)
Jan 12, 2021 5.410 5.760 5.380 5.440 612,498 -0.02(-0.37%)
Jan 11, 2021 4.830 5.600 4.730 5.460 738,542 +0.60(+12.35%)
Jan 08, 2021 4.850 4.930 4.590 4.860 440,200 +0.06(+1.25%)
Jan 07, 2021 4.860 5.080 4.780 4.800 322,435 -0.04(-0.83%)
Jan 06, 2021 5.080 5.250 4.780 4.840 458,588 -0.16(-3.20%)
Jan 05, 2021 4.590 5.210 4.570 5.000 506,283 +0.40(+8.70%)
Jan 04, 2021 4.620 4.840 4.480 4.600 485,107 -0.05(-1.08%)
Dec 31, 2020 4.650 4.650 4.650 562,973 -0.19(-3.93%)
Dec 30, 2020 5.430 5.530 4.840 4.840 562,973 -0.61(-11.19%)
Dec 29, 2020 5.630 5.720 5.350 5.450 996,781 +0.33(+6.45%)
Dec 28, 2020 5.160 5.840 5.100 5.120 822,015 +0.04(+0.79%)
Dec 24, 2020 4.970 5.210 4.820 5.080 485,000 +0.16(+3.25%)
Dec 23, 2020 4.750 4.980 4.690 4.920 845,822 +0.21(+4.46%)
Dec 22, 2020 4.520 4.850 4.520 4.710 563,250 +0.20(+4.43%)
Dec 21, 2020 4.300 4.540 4.230 4.510 762,222 +0.36(+8.67%)
Dec 18, 2020 4.000 4.340 4.000 4.150 965,100 +0.15(+3.75%)
Dec 17, 2020 3.860 4.020 3.820 4.000 241,573 +0.14(+3.63%)
Dec 16, 2020 3.760 3.870 3.670 3.860 183,792 +0.10(+2.66%)
Dec 15, 2020 3.600 3.790 3.572 3.760 191,148 +0.16(+4.44%)
Dec 14, 2020 3.730 3.920 3.450 3.600 425,992 -0.08(-2.17%)
Dec 11, 2020 3.730 3.750 3.560 3.680 309,200 -0.07(-1.87%)
Dec 10, 2020 4.000 4.120 3.680 3.750 897,796 -0.29(-7.18%)
Dec 09, 2020 3.810 4.290 3.810 4.040 1,135,418 +0.25(+6.60%)
Dec 08, 2020 3.700 4.000 3.640 3.790 1,207,452 +0.32(+9.22%)
Dec 07, 2020 3.580 3.580 3.450 3.470 254,484 -0.05(-1.42%)
Dec 04, 2020 3.470 3.540 3.460 3.520 283,400 +0.02(+0.57%)
Dec 03, 2020 3.520 3.530 3.450 3.500 114,855 -0.02(-0.57%)
Dec 02, 2020 3.390 3.605 3.330 3.520 203,386 +0.03(+0.86%)
Dec 01, 2020 3.670 3.690 3.370 3.490 188,190 -0.14(-3.86%)
Nov 30, 2020 3.610 3.745 3.510 3.630 218,573 -0.01(-0.27%)
Nov 27, 2020 3.700 3.771 3.600 3.640 204,900 -0.05(-1.36%)
Nov 25, 2020 3.950 3.950 3.610 3.690 267,200 -0.26(-6.58%)
Nov 24, 2020 3.930 4.000 3.853 3.950 232,626 +0.10(+2.60%)
Nov 23, 2020 3.800 3.920 3.800 3.850 275,631 +0.06(+1.58%)
Nov 20, 2020 3.590 3.830 3.570 3.790 250,800 +0.17(+4.70%)
Nov 19, 2020 3.480 3.690 3.410 3.620 157,244 +0.16(+4.62%)
Nov 18, 2020 3.380 3.510 3.360 3.460 393,790 +0.08(+2.37%)
Nov 17, 2020 3.380 3.580 3.340 3.380 271,868 -0.11(-3.15%)
Nov 16, 2020 3.710 3.770 3.460 3.490 501,715 -0.09(-2.51%)
Nov 13, 2020 3.360 3.630 3.360 3.580 350,000 +0.22(+6.55%)
Nov 12, 2020 3.520 3.620 3.310 3.360 423,546 -0.23(-6.41%)
Nov 11, 2020 3.130 3.770 2.980 3.590 534,308 +0.44(+13.97%)
Nov 10, 2020 2.790 3.200 2.780 3.150 619,798 +0.38(+13.72%)
Nov 09, 2020 2.670 2.870 2.630 2.770 519,013 +0.30(+12.15%)
Nov 06, 2020 2.510 2.560 2.380 2.470 179,500 +0.02(+0.82%)
Nov 05, 2020 2.350 2.480 2.350 2.450 80,964 +0.14(+6.06%)
Nov 04, 2020 2.450 2.470 2.310 2.310 121,108 -0.18(-7.23%)
Nov 03, 2020 2.480 2.590 2.470 2.490 273,504 +0.02(+0.81%)
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.