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 )

11.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2017 941.00 952.50 931.00 949.00 1,943 +7.00(+0.74%)
May 30, 2017 942.00 948.00 929.00 942.00 735 +0.00(+0.00%)
May 26, 2017 955.00 958.00 934.00 942.00 1,016 -5.00(-0.53%)
May 25, 2017 933.00 958.00 923.00 947.00 1,571 +23.00(+2.49%)
May 24, 2017 922.00 938.00 914.00 924.00 1,347 -1.00(-0.11%)
May 23, 2017 940.00 942.00 924.00 925.00 1,372 -10.00(-1.07%)
May 22, 2017 930.00 946.00 925.00 935.00 1,793 +21.00(+2.30%)
May 19, 2017 907.00 923.00 903.00 914.00 1,192 +4.00(+0.44%)
May 18, 2017 901.00 923.00 901.00 910.00 1,382 +0.00(+0.00%)
May 17, 2017 935.00 929.00 905.00 910.00 1,751 -25.00(-2.67%)
May 16, 2017 954.00 954.00 924.00 935.00 2,204 -17.00(-1.79%)
May 15, 2017 983.00 989.00 942.00 952.00 1,941 -30.00(-3.05%)
May 12, 2017 1007 1007 978.00 982.00 1,216 -34.00(-3.35%)
May 11, 2017 1028 1030 981.00 1016 1,959 -21.00(-2.03%)
May 10, 2017 1026 1040 1013 1037 2,521 +4.00(+0.39%)
May 09, 2017 1037 1046 1022 1033 1,299 -8.00(-0.77%)
May 08, 2017 1026 1047 1022 1041 1,556 +12.00(+1.17%)
May 05, 2017 1035 1038 1016 1029 1,132 -2.00(-0.19%)
May 04, 2017 1034 1040 1014 1031 978 +1.00(+0.10%)
May 03, 2017 1029 1034 1016 1030 1,503 -2.00(-0.19%)
May 02, 2017 1035 1043 1021 1032 1,696 -2.00(-0.19%)
May 01, 2017 1042 1045 1025 1034 912 -7.00(-0.67%)
Apr 28, 2017 1067 1067 1034 1041 2,696 -23.00(-2.16%)
Apr 27, 2017 1081 1087 1053 1064 1,291 -10.00(-0.93%)
Apr 26, 2017 1032 1093 1032 1074 5,234 +36.00(+3.47%)
Apr 25, 2017 1047 1069 1035 1038 2,530 +0.00(+0.00%)
Apr 24, 2017 1052 1055 1017 1038 2,889 +8.00(+0.78%)
Apr 21, 2017 1039 1047 1018 1030 2,162 -12.00(-1.15%)
Apr 20, 2017 1019 1047 1017 1042 2,340 +30.00(+2.96%)
Apr 19, 2017 995.00 1015 991.50 1012 2,917 +24.00(+2.43%)
Apr 18, 2017 967.00 991.00 960.00 988.00 1,776 +16.00(+1.65%)
Apr 17, 2017 965.00 974.00 946.00 972.00 2,967 +10.00(+1.04%)
Apr 13, 2017 970.00 970.00 948.00 962.00 1,731 -4.00(-0.41%)
Apr 12, 2017 992.00 992.00 964.00 966.00 1,103 -25.00(-2.52%)
Apr 11, 2017 989.00 1000 968.00 991.00 1,475 -1.00(-0.10%)
Apr 10, 2017 981.00 1015 979.00 992.00 2,561 +6.00(+0.61%)
Apr 07, 2017 948.00 989.50 939.00 986.00 2,261 +38.00(+4.01%)
Apr 06, 2017 943.00 952.00 936.00 948.00 2,437 +5.00(+0.53%)
Apr 05, 2017 950.00 962.00 918.00 943.00 3,510 +5.00(+0.53%)
Apr 04, 2017 948.00 957.00 929.00 938.00 1,591 -9.00(-0.95%)
Apr 03, 2017 960.00 960.00 934.50 947.00 2,225 -12.00(-1.25%)
Mar 31, 2017 960.00 967.00 948.00 959.00 4,835 -9.00(-0.93%)
Mar 30, 2017 986.00 989.00 964.00 968.00 2,073 -16.00(-1.63%)
Mar 29, 2017 940.00 988.00 938.00 984.00 3,382 +38.00(+4.02%)
Mar 28, 2017 939.00 952.00 934.00 946.00 1,576 -4.00(-0.42%)
Mar 27, 2017 921.00 957.00 921.00 950.00 1,945 +12.00(+1.28%)
Mar 24, 2017 958.00 961.00 935.00 938.00 1,516 -18.00(-1.88%)
Mar 23, 2017 936.00 966.00 934.00 956.00 1,505 +13.00(+1.38%)
Mar 22, 2017 934.00 948.00 925.00 943.00 1,885 +4.00(+0.43%)
Mar 21, 2017 961.00 961.00 912.00 939.00 2,258 -21.00(-2.19%)
Mar 20, 2017 977.00 977.00 950.00 960.00 2,089 -17.00(-1.74%)
Mar 17, 2017 965.00 984.00 959.00 977.00 6,359 +15.00(+1.56%)
Mar 16, 2017 966.00 970.00 950.00 962.00 1,553 +3.00(+0.31%)
Mar 15, 2017 959.00 966.00 945.00 959.00 1,283 +6.00(+0.63%)
Mar 14, 2017 932.00 962.00 923.50 953.00 1,429 +15.00(+1.60%)
Mar 13, 2017 953.00 957.00 931.00 938.00 1,450 -18.00(-1.88%)
Mar 10, 2017 955.00 968.00 946.00 956.00 1,920 +10.00(+1.06%)
Mar 09, 2017 958.00 966.00 941.00 946.00 1,478 -14.00(-1.46%)
Mar 08, 2017 922.00 979.00 916.00 960.00 2,273 +43.00(+4.69%)
Mar 07, 2017 921.00 932.31 913.00 917.00 1,879 -14.00(-1.50%)
Mar 06, 2017 952.00 963.00 909.00 931.00 3,584 -40.00(-4.12%)
Mar 03, 2017 1000 1011 970.00 971.00 2,199 -31.00(-3.09%)
Mar 02, 2017 1014 1018 994.00 1002 2,913 -13.00(-1.28%)
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.