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 )

0.3140 +0.0140 (+4.67%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2022 2.450 2.530 2.370 2.510 571,295 +0.01(+0.40%)
May 27, 2022 2.370 2.520 2.360 2.500 501,324 +0.15(+6.38%)
May 26, 2022 2.170 2.360 2.170 2.350 526,622 +0.18(+8.29%)
May 25, 2022 2.020 2.200 2.000 2.170 625,989 +0.14(+6.90%)
May 24, 2022 2.180 2.180 2.000 2.030 692,031 -0.17(-7.73%)
May 23, 2022 2.240 2.240 2.080 2.200 559,512 +0.00(+0.00%)
May 20, 2022 2.390 2.390 2.150 2.200 751,629 -0.15(-6.38%)
May 19, 2022 2.340 2.450 2.320 2.350 401,276 -0.02(-0.84%)
May 18, 2022 2.520 2.540 2.360 2.370 624,890 -0.17(-6.69%)
May 17, 2022 2.460 2.546 2.380 2.540 691,476 +0.17(+7.17%)
May 16, 2022 2.500 2.530 2.370 2.370 422,798 -0.12(-4.82%)
May 13, 2022 2.530 2.610 2.490 2.490 464,647 +0.00(+0.00%)
May 12, 2022 2.360 2.595 2.340 2.490 525,359 +0.10(+4.18%)
May 11, 2022 2.550 2.638 2.380 2.390 501,980 -0.16(-6.27%)
May 10, 2022 2.570 2.680 2.480 2.550 757,447 +0.03(+1.19%)
May 09, 2022 2.610 2.640 2.490 2.520 615,553 -0.16(-5.97%)
May 06, 2022 2.700 2.750 2.600 2.680 652,317 -0.04(-1.47%)
May 05, 2022 2.940 2.950 2.700 2.720 528,568 -0.27(-9.03%)
May 04, 2022 2.980 3.010 2.820 2.990 664,317 +0.03(+1.01%)
May 03, 2022 3.030 3.040 2.940 2.960 910,321 -0.11(-3.58%)
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.