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 )

0.2908 -0.0232 (-7.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2019 3.240 3.240 3.150 3.170 339,400 -0.13(-3.94%)
May 30, 2019 3.380 3.400 3.200 3.300 516,887 -0.06(-1.79%)
May 29, 2019 3.390 3.420 3.270 3.360 506,690 -0.04(-1.18%)
May 28, 2019 3.380 3.520 3.380 3.400 1,070,420 +0.01(+0.29%)
May 24, 2019 3.550 3.600 3.370 3.390 1,494,700 -0.14(-3.97%)
May 23, 2019 3.430 3.570 3.370 3.530 720,496 +0.05(+1.44%)
May 22, 2019 3.450 3.500 3.300 3.480 688,563 +0.02(+0.58%)
May 21, 2019 3.500 3.540 3.440 3.460 473,166 -0.04(-1.14%)
May 20, 2019 3.640 3.640 3.284 3.500 1,091,003 -0.16(-4.37%)
May 17, 2019 3.690 3.820 3.620 3.660 455,100 -0.05(-1.35%)
May 16, 2019 3.890 3.910 3.660 3.710 522,642 -0.15(-3.89%)
May 15, 2019 3.890 3.980 3.640 3.860 804,102 -0.09(-2.28%)
May 14, 2019 3.870 4.010 3.770 3.950 690,570 +0.11(+2.86%)
May 13, 2019 3.980 4.000 3.730 3.840 539,439 -0.22(-5.42%)
May 10, 2019 4.060 4.100 3.970 4.060 403,600 -0.03(-0.73%)
May 09, 2019 4.070 4.100 3.962 4.090 406,207 +0.00(+0.00%)
May 08, 2019 4.010 4.140 3.970 4.090 493,166 +0.09(+2.25%)
May 07, 2019 4.200 4.200 3.950 4.000 457,009 -0.24(-5.66%)
May 06, 2019 4.230 4.260 4.060 4.240 295,266 -0.03(-0.70%)
May 03, 2019 4.120 4.290 4.080 4.270 432,800 +0.16(+3.89%)
May 02, 2019 4.380 4.420 4.060 4.110 449,911 -0.27(-6.16%)
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.