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 )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jul 30, 2021 8.170 8.480 8.060 8.350 396,959 +0.06(+0.72%)
Jul 29, 2021 8.140 8.540 8.080 8.290 566,830 +0.21(+2.60%)
Jul 28, 2021 8.200 8.400 7.905 8.080 313,941 -0.09(-1.10%)
Jul 27, 2021 8.600 8.680 8.100 8.170 315,830 -0.43(-5.00%)
Jul 26, 2021 8.570 8.990 8.560 8.600 271,987 +0.08(+0.94%)
Jul 23, 2021 8.830 9.050 8.510 8.520 298,729 -0.25(-2.85%)
Jul 22, 2021 9.050 9.100 8.740 8.770 256,136 -0.21(-2.34%)
Jul 21, 2021 8.770 9.380 8.758 8.980 409,965 +0.29(+3.34%)
Jul 20, 2021 8.600 8.750 8.430 8.690 458,520 +0.09(+1.05%)
Jul 19, 2021 8.310 8.750 8.090 8.600 632,177 -0.14(-1.60%)
Jul 16, 2021 8.680 9.290 8.680 8.740 523,424 +0.01(+0.11%)
Jul 15, 2021 8.650 8.740 8.330 8.730 755,004 +0.02(+0.23%)
Jul 14, 2021 9.030 9.250 8.670 8.710 395,665 -0.26(-2.90%)
Jul 13, 2021 8.580 9.030 8.390 8.970 460,525 +0.31(+3.58%)
Jul 12, 2021 8.500 8.660 8.230 8.660 376,292 +0.12(+1.41%)
Jul 09, 2021 8.480 8.650 8.365 8.540 347,587 +0.23(+2.77%)
Jul 08, 2021 8.010 8.380 7.770 8.310 546,413 +0.00(+0.00%)
Jul 07, 2021 8.100 8.670 8.070 8.310 826,226 +0.09(+1.09%)
Jul 06, 2021 8.630 9.090 8.050 8.220 1,355,576 -0.25(-2.95%)
Jul 02, 2021 7.330 8.840 7.180 8.470 2,637,149 +1.17(+16.03%)
Jul 01, 2021 7.350 7.560 7.150 7.300 1,059,483 +0.09(+1.25%)
Jun 30, 2021 8.500 8.560 6.700 7.210 2,934,540 -1.46(-16.84%)
Jun 29, 2021 8.840 8.865 8.660 8.670 497,521 -0.19(-2.14%)
Jun 28, 2021 9.045 9.045 8.550 8.860 777,958 -0.01(-0.11%)
Jun 25, 2021 9.320 9.380 8.850 8.870 5,360,683 -0.43(-4.62%)
Jun 24, 2021 9.500 9.590 9.020 9.300 534,632 -0.10(-1.06%)
Jun 23, 2021 9.600 9.750 9.400 9.400 567,242 -0.19(-1.98%)
Jun 22, 2021 9.620 9.750 9.400 9.590 405,097 -0.03(-0.31%)
Jun 21, 2021 9.460 9.936 9.400 9.620 448,900 +0.18(+1.91%)
Jun 18, 2021 9.290 9.600 9.120 9.440 1,103,491 +0.15(+1.61%)
Jun 17, 2021 9.910 10.14 9.180 9.290 509,747 -0.72(-7.19%)
Jun 16, 2021 10.00 10.19 9.770 10.01 490,446 +0.01(+0.10%)
Jun 15, 2021 9.700 10.03 9.440 10.00 569,633 +0.21(+2.15%)
Jun 14, 2021 9.530 10.05 9.530 9.790 525,415 +0.27(+2.84%)
Jun 11, 2021 9.320 9.610 9.260 9.520 408,520 +0.19(+2.04%)
Jun 10, 2021 9.250 9.570 9.180 9.330 348,357 +0.10(+1.08%)
Jun 09, 2021 9.360 9.750 9.150 9.230 551,168 -0.18(-1.91%)
Jun 08, 2021 9.010 9.450 8.970 9.410 628,965 +0.35(+3.86%)
Jun 07, 2021 9.060 9.200 8.850 9.060 529,594 +0.08(+0.89%)
Jun 04, 2021 8.790 9.020 8.450 8.980 435,901 +0.20(+2.28%)
Jun 03, 2021 8.730 9.100 8.442 8.780 532,452 -0.04(-0.45%)
Jun 02, 2021 8.610 9.000 8.456 8.820 626,925 +0.23(+2.68%)
Jun 01, 2021 8.280 8.720 8.160 8.590 461,306 +0.42(+5.14%)
May 28, 2021 7.730 8.410 7.730 8.170 451,442 +0.42(+5.42%)
May 27, 2021 8.090 8.215 7.740 7.750 452,232 -0.26(-3.25%)
May 26, 2021 7.830 8.150 7.700 8.010 612,148 +0.20(+2.56%)
May 25, 2021 7.660 7.950 7.540 7.810 634,599 +0.14(+1.83%)
May 24, 2021 7.320 7.790 7.240 7.670 414,782 +0.44(+6.09%)
May 21, 2021 7.090 7.340 7.000 7.230 289,702 +0.20(+2.84%)
May 20, 2021 6.840 7.190 6.791 7.030 206,373 +0.15(+2.18%)
May 19, 2021 7.170 7.170 6.870 6.880 256,362 -0.41(-5.62%)
May 18, 2021 7.250 7.515 7.210 7.290 182,867 +0.04(+0.55%)
May 17, 2021 6.690 7.290 6.605 7.250 261,518 +0.51(+7.57%)
May 14, 2021 6.550 6.790 6.430 6.740 369,087 +0.27(+4.17%)
May 13, 2021 6.620 6.980 6.250 6.470 452,932 -0.12(-1.82%)
May 12, 2021 6.900 6.910 6.410 6.590 420,258 -0.30(-4.35%)
May 11, 2021 7.480 7.570 6.850 6.890 690,456 -0.89(-11.44%)
May 10, 2021 7.860 8.270 7.760 7.780 575,581 -0.10(-1.27%)
May 07, 2021 7.790 8.090 7.680 7.880 360,637 +0.05(+0.64%)
May 06, 2021 7.990 8.050 7.730 7.830 221,875 -0.14(-1.76%)
May 05, 2021 8.040 8.110 7.810 7.970 250,516 -0.04(-0.50%)
May 04, 2021 7.840 8.120 7.450 8.010 373,936 +0.08(+1.01%)
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.