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 )

0.1989 -0.0086 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2020 1.660 1.662 1.500 1.550 470,500 -0.10(-6.06%)
May 28, 2020 1.900 1.930 1.620 1.650 713,069 -0.15(-8.33%)
May 27, 2020 1.630 1.860 1.600 1.800 1,607,644 +0.30(+20.00%)
May 26, 2020 1.330 1.550 1.325 1.500 1,319,226 +0.21(+16.28%)
May 22, 2020 1.300 1.310 1.250 1.290 418,200 +0.01(+0.78%)
May 21, 2020 1.300 1.340 1.260 1.280 268,723 -0.01(-0.78%)
May 20, 2020 1.350 1.350 1.250 1.290 533,250 -0.01(-0.77%)
May 19, 2020 1.350 1.380 1.290 1.300 497,214 -0.08(-5.80%)
May 18, 2020 1.410 1.480 1.320 1.380 605,225 +0.05(+3.76%)
May 15, 2020 1.290 1.360 1.250 1.330 613,600 +0.05(+3.91%)
May 14, 2020 1.350 1.350 1.270 1.280 515,519 -0.04(-3.03%)
May 13, 2020 1.490 1.500 1.310 1.320 404,607 -0.18(-12.00%)
May 12, 2020 1.540 1.555 1.430 1.500 520,513 -0.04(-2.60%)
May 11, 2020 1.620 1.630 1.510 1.540 416,066 -0.07(-4.35%)
May 08, 2020 1.580 1.620 1.510 1.610 264,800 +0.09(+5.92%)
May 07, 2020 1.500 1.590 1.500 1.520 290,086 -0.04(-2.56%)
May 06, 2020 1.600 1.653 1.520 1.560 353,675 -0.04(-2.50%)
May 05, 2020 1.710 1.820 1.560 1.600 280,389 -0.05(-3.03%)
May 04, 2020 1.680 1.690 1.590 1.650 207,058 -0.04(-2.37%)
May 01, 2020 1.720 1.774 1.650 1.690 247,600 -0.10(-5.59%)
Apr 30, 2020 1.900 1.900 1.730 1.790 290,638 -0.16(-8.21%)
Apr 29, 2020 1.820 1.980 1.770 1.950 518,071 +0.21(+12.07%)
Apr 28, 2020 1.730 1.785 1.650 1.740 430,157 +0.08(+4.82%)
Apr 27, 2020 1.690 1.760 1.595 1.660 475,602 -0.01(-0.60%)
Apr 24, 2020 1.750 1.779 1.580 1.670 320,700 -0.05(-2.91%)
Apr 23, 2020 1.870 1.880 1.685 1.720 209,683 -0.13(-7.03%)
Apr 22, 2020 1.790 1.900 1.785 1.850 198,440 +0.09(+5.11%)
Apr 21, 2020 1.880 1.880 1.710 1.760 298,746 -0.15(-7.85%)
Apr 20, 2020 1.950 1.980 1.870 1.910 296,717 +0.00(+0.00%)
Apr 17, 2020 2.050 2.100 1.880 1.910 342,400 -0.10(-4.98%)
Apr 16, 2020 1.920 2.010 1.877 2.010 781,024 +0.14(+7.49%)
Apr 15, 2020 2.070 2.100 1.835 1.870 438,554 -0.25(-11.79%)
Apr 14, 2020 2.170 2.230 2.070 2.120 408,471 +0.01(+0.47%)
Apr 13, 2020 2.250 2.320 1.980 2.110 548,277 -0.10(-4.52%)
Apr 09, 2020 1.650 2.760 1.650 2.210 2,169,300 +0.64(+40.76%)
Apr 08, 2020 1.590 1.765 1.520 1.570 852,302 +0.02(+1.29%)
Apr 07, 2020 1.550 1.910 1.500 1.550 1,169,396 +0.03(+1.97%)
Apr 06, 2020 1.220 1.540 1.210 1.520 869,174 +0.37(+32.17%)
Apr 03, 2020 1.190 1.230 1.110 1.150 544,500 -0.06(-4.96%)
Apr 02, 2020 1.240 1.320 1.190 1.210 595,762 -0.01(-0.82%)
Apr 01, 2020 1.310 1.390 1.210 1.220 383,637 -0.14(-10.29%)
Mar 31, 2020 1.460 1.550 1.340 1.360 454,203 -0.02(-1.45%)
Mar 30, 2020 1.560 1.581 1.380 1.380 318,762 -0.15(-9.80%)
Mar 27, 2020 1.700 1.700 1.520 1.530 213,800 -0.20(-11.56%)
Mar 26, 2020 1.610 1.730 1.530 1.730 441,373 +0.20(+13.07%)
Mar 25, 2020 1.640 1.700 1.510 1.530 488,824 -0.09(-5.56%)
Mar 24, 2020 1.700 1.750 1.590 1.620 358,841 +0.07(+4.52%)
Mar 23, 2020 1.430 1.590 1.365 1.550 362,642 +0.16(+11.51%)
Mar 20, 2020 1.560 1.654 1.380 1.390 1,741,800 -0.16(-10.32%)
Mar 19, 2020 1.520 1.610 1.490 1.550 497,525 +0.03(+1.97%)
Mar 18, 2020 1.700 1.790 1.500 1.520 400,937 -0.27(-15.08%)
Mar 17, 2020 1.730 1.825 1.500 1.790 612,799 +0.17(+10.49%)
Mar 16, 2020 2.160 2.200 1.595 1.620 642,663 -0.68(-29.57%)
Mar 13, 2020 2.500 2.590 2.210 2.300 432,200 -0.21(-8.37%)
Mar 12, 2020 2.600 2.660 2.500 2.510 346,074 -0.25(-9.06%)
Mar 11, 2020 3.080 3.080 2.740 2.760 451,643 -0.39(-12.38%)
Mar 10, 2020 3.110 3.209 3.070 3.150 449,939 +0.14(+4.65%)
Mar 09, 2020 3.230 3.240 3.000 3.010 350,629 -0.35(-10.42%)
Mar 06, 2020 3.530 3.640 3.290 3.360 433,900 -0.31(-8.45%)
Mar 05, 2020 3.530 3.810 3.520 3.670 398,069 +0.00(+0.00%)
Mar 04, 2020 3.160 3.680 3.160 3.670 421,054 +0.52(+16.51%)
Mar 03, 2020 3.050 3.390 3.050 3.150 484,558 -0.24(-7.08%)
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.