Indicators

Barnes & Noble Education Inc C (NY: BNED )

0.4500 +0.2700 (+150.00%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.