Indicators

Barnes & Noble Education Inc C (NY: BNED )

0.2908 -0.0232 (-7.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.