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 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%)
May 02, 2022 3.040 3.125 2.950 3.070 555,240 +0.03(+0.99%)
Apr 29, 2022 3.160 3.220 3.030 3.040 489,929 -0.15(-4.70%)
Apr 28, 2022 3.230 3.260 3.080 3.190 553,187 +0.01(+0.31%)
Apr 27, 2022 3.280 3.320 3.170 3.180 478,797 -0.08(-2.45%)
Apr 26, 2022 3.390 3.390 3.250 3.260 504,386 -0.19(-5.51%)
Apr 25, 2022 3.320 3.460 3.300 3.450 455,107 +0.11(+3.29%)
Apr 22, 2022 3.440 3.490 3.320 3.340 460,630 -0.15(-4.30%)
Apr 21, 2022 3.740 3.753 3.440 3.490 475,838 -0.19(-5.16%)
Apr 20, 2022 3.750 3.760 3.620 3.680 376,456 -0.06(-1.60%)
Apr 19, 2022 3.690 3.810 3.600 3.740 500,937 +0.02(+0.54%)
Apr 18, 2022 3.700 3.810 3.640 3.720 738,117 +0.10(+2.76%)
Apr 14, 2022 3.610 3.680 3.510 3.620 712,445 +0.02(+0.56%)
Apr 13, 2022 3.450 3.670 3.400 3.600 631,770 +0.15(+4.35%)
Apr 12, 2022 3.460 3.575 3.400 3.450 480,559 +0.04(+1.17%)
Apr 11, 2022 3.370 3.469 3.305 3.410 781,692 +0.02(+0.59%)
Apr 08, 2022 3.390 3.485 3.325 3.390 583,271 -0.02(-0.59%)
Apr 07, 2022 3.530 3.550 3.360 3.410 919,740 -0.12(-3.40%)
Apr 06, 2022 3.600 3.631 3.444 3.530 974,373 -0.09(-2.49%)
Apr 05, 2022 3.830 3.980 3.620 3.620 1,227,817 -0.19(-4.99%)
Apr 04, 2022 3.750 3.915 3.710 3.810 1,173,525 +0.06(+1.60%)
Apr 01, 2022 3.560 3.930 3.540 3.750 8,601,564 +0.17(+4.75%)
Mar 31, 2022 3.550 3.620 3.380 3.580 1,936,179 +0.10(+2.87%)
Mar 30, 2022 3.730 3.730 3.460 3.480 2,033,679 -0.34(-8.90%)
Mar 29, 2022 3.760 3.920 3.530 3.820 2,003,498 +0.16(+4.37%)
Mar 28, 2022 3.650 3.940 3.450 3.660 3,615,331 -0.42(-10.29%)
Mar 25, 2022 4.010 4.160 3.900 4.080 818,416 +0.05(+1.24%)
Mar 24, 2022 4.190 4.190 4.000 4.030 467,369 -0.17(-4.05%)
Mar 23, 2022 4.200 4.270 4.000 4.200 539,186 -0.07(-1.64%)
Mar 22, 2022 4.350 4.420 4.190 4.270 511,514 -0.07(-1.61%)
Mar 21, 2022 4.230 4.450 4.140 4.340 680,633 +0.15(+3.58%)
Mar 18, 2022 4.040 4.220 3.940 4.190 864,705 +0.14(+3.46%)
Mar 17, 2022 4.070 4.195 4.000 4.050 477,833 -0.11(-2.64%)
Mar 16, 2022 3.980 4.225 3.980 4.160 572,395 +0.06(+1.46%)
Mar 15, 2022 3.760 4.160 3.760 4.100 766,770 +0.45(+12.33%)
Mar 14, 2022 3.910 3.940 3.540 3.650 596,421 -0.22(-5.68%)
Mar 11, 2022 4.130 4.340 3.825 3.870 613,953 -0.21(-5.15%)
Mar 10, 2022 3.870 4.100 3.780 4.080 789,994 +0.07(+1.75%)
Mar 09, 2022 3.880 4.170 3.820 4.010 493,873 +0.12(+3.08%)
Mar 08, 2022 4.270 4.500 3.630 3.890 1,224,405 -0.90(-18.79%)
Mar 07, 2022 5.010 5.070 4.770 4.790 510,866 -0.24(-4.77%)
Mar 04, 2022 5.260 5.265 5.002 5.030 249,513 -0.30(-5.63%)
Mar 03, 2022 5.490 5.640 5.250 5.330 299,582 -0.11(-2.02%)
Mar 02, 2022 5.350 5.720 5.350 5.440 464,035 +0.15(+2.84%)
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.