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 )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 08, 2024 0.2400 0.3300 0.2360 0.3000 4,205,779 +0.06(+27.12%)
May 07, 2024 0.2331 0.2450 0.2250 0.2360 733,749 +0.01(+2.65%)
May 06, 2024 0.2300 0.2757 0.2200 0.2299 3,133,858 +0.01(+5.07%)
May 03, 2024 0.2200 0.2240 0.2100 0.2188 694,907 +0.00(+1.30%)
May 02, 2024 0.2200 0.2229 0.2110 0.2160 647,376 +0.01(+3.10%)
May 01, 2024 0.2100 0.2200 0.2051 0.2095 784,240 +0.01(+3.00%)
Apr 30, 2024 0.2030 0.2100 0.2000 0.2034 544,154 +0.00(+1.70%)
Apr 29, 2024 0.1961 0.2000 0.1900 0.2000 653,300 +0.00(+0.55%)
Apr 26, 2024 0.1950 0.1994 0.1800 0.1989 2,707,801 -0.01(-4.14%)
Apr 25, 2024 0.2000 0.2200 0.1910 0.2075 1,856,749 +0.00(+0.24%)
Apr 24, 2024 0.2030 0.2120 0.1933 0.2070 1,045,147 +0.00(+0.29%)
Apr 23, 2024 0.2015 0.2284 0.2015 0.2064 1,459,959 +0.01(+2.64%)
Apr 22, 2024 0.2342 0.2389 0.1980 0.2011 2,513,859 -0.03(-13.62%)
Apr 19, 2024 0.2450 0.2450 0.2231 0.2328 1,406,587 -0.00(-1.40%)
Apr 18, 2024 0.2320 0.2490 0.2150 0.2361 2,580,457 -0.01(-2.72%)
Apr 17, 2024 0.2471 0.2789 0.2286 0.2427 5,827,481 -0.01(-2.92%)
Apr 16, 2024 0.2300 0.3390 0.1800 0.2500 23,111,916 -0.45(-64.29%)
Apr 15, 2024 0.7000 0.7166 0.6600 0.7000 290,462 -0.01(-1.74%)
Apr 12, 2024 0.7440 0.7440 0.6949 0.7124 465,639 -0.00(-0.27%)
Apr 11, 2024 0.6900 0.7200 0.6603 0.7143 740,381 +0.06(+9.89%)
Apr 10, 2024 0.6700 0.6894 0.6363 0.6500 269,432 -0.03(-4.33%)
Apr 09, 2024 0.7300 0.7300 0.6793 0.6794 402,186 -0.04(-5.89%)
Apr 08, 2024 0.7300 0.7398 0.7000 0.7219 257,553 +0.00(+0.40%)
Apr 05, 2024 0.7100 0.7440 0.6701 0.7190 451,161 +0.01(+1.99%)
Apr 04, 2024 0.6300 0.7499 0.6227 0.7050 1,028,214 +0.07(+11.90%)
Apr 03, 2024 0.6650 0.6650 0.6251 0.6300 151,484 -0.01(-2.31%)
Apr 02, 2024 0.6512 0.6695 0.6222 0.6449 378,419 -0.01(-1.44%)
Apr 01, 2024 0.7100 0.7100 0.6323 0.6543 498,460 -0.07(-9.65%)
Mar 28, 2024 0.6900 0.7421 0.6707 0.7242 605,417 +0.03(+4.76%)
Mar 27, 2024 0.6300 0.7000 0.6200 0.6913 1,140,258 +0.06(+8.93%)
Mar 26, 2024 0.6400 0.6479 0.6200 0.6346 194,820 -0.01(-2.08%)
Mar 25, 2024 0.5960 0.6600 0.5950 0.6481 551,280 +0.06(+10.41%)
Mar 22, 2024 0.6000 0.6000 0.5620 0.5870 271,327 -0.01(-0.91%)
Mar 21, 2024 0.6100 0.6200 0.5851 0.5924 192,123 -0.02(-3.67%)
Mar 20, 2024 0.5400 0.6200 0.5250 0.6150 917,636 +0.09(+17.93%)
Mar 19, 2024 0.5900 0.5949 0.5215 0.5215 1,718,955 -0.05(-9.34%)
Mar 18, 2024 0.6200 0.6400 0.5751 0.5752 966,361 -0.05(-7.66%)
Mar 15, 2024 0.6100 0.6300 0.5600 0.6229 1,211,253 +0.01(+1.93%)
Mar 14, 2024 0.6300 0.6509 0.6000 0.6111 701,272 -0.02(-3.00%)
Mar 13, 2024 0.7100 0.7090 0.6200 0.6300 1,477,064 +0.01(+1.78%)
Mar 12, 2024 0.7900 0.8000 0.6029 0.6190 1,463,821 -0.14(-18.55%)
Mar 11, 2024 0.7400 0.8100 0.7300 0.7600 2,334,415 -0.15(-16.40%)
Mar 08, 2024 0.9800 0.9899 0.8710 0.9091 1,124,812 -0.07(-7.23%)
Mar 07, 2024 0.9400 1.000 0.9100 0.9800 681,313 +0.04(+4.26%)
Mar 06, 2024 0.9300 0.9860 0.9100 0.9400 589,726 +0.01(+1.30%)
Mar 05, 2024 0.8600 0.9489 0.8600 0.9279 558,959 +0.05(+6.29%)
Mar 04, 2024 0.9000 0.9100 0.8534 0.8730 278,339 -0.03(-3.16%)
Mar 01, 2024 0.9661 0.9697 0.8842 0.9015 402,369 -0.06(-6.57%)
Feb 29, 2024 0.8800 0.9689 0.8550 0.9649 670,831 +0.08(+9.66%)
Feb 28, 2024 0.8600 0.8839 0.8534 0.8799 141,984 -0.01(-0.58%)
Feb 27, 2024 0.8400 0.8900 0.8300 0.8850 338,214 +0.04(+5.16%)
Feb 26, 2024 0.7901 0.8488 0.7800 0.8416 364,595 +0.04(+5.15%)
Feb 23, 2024 0.8000 0.8099 0.7600 0.8004 516,093 +0.00(+0.04%)
Feb 22, 2024 0.8000 0.8274 0.7900 0.8001 531,905 -0.01(-1.34%)
Feb 21, 2024 0.8367 0.8367 0.8000 0.8110 235,260 -0.01(-1.10%)
Feb 20, 2024 0.8500 0.8585 0.8141 0.8200 219,904 -0.03(-3.00%)
Feb 16, 2024 0.8500 0.8785 0.8300 0.8454 213,188 -0.02(-2.28%)
Feb 15, 2024 0.8500 0.8700 0.8201 0.8651 601,694 +0.03(+3.92%)
Feb 14, 2024 0.8200 0.8325 0.7869 0.8325 357,774 +0.02(+2.92%)
Feb 13, 2024 0.8200 0.8560 0.7855 0.8089 601,317 -0.03(-3.70%)
Feb 12, 2024 0.7943 0.8865 0.7943 0.8400 736,290 +0.03(+3.09%)
Feb 09, 2024 0.7620 0.8580 0.7500 0.8148 950,312 +0.02(+2.45%)
Feb 08, 2024 0.7800 0.8200 0.7800 0.7953 454,160 +0.02(+1.96%)
Feb 07, 2024 0.8300 0.8343 0.7700 0.7800 719,477 -0.05(-6.07%)
Feb 06, 2024 0.8200 0.8580 0.8100 0.8304 934,008 -0.00(-0.08%)
Feb 05, 2024 0.9400 0.9400 0.7801 0.8311 2,485,436 -0.08(-8.49%)
Feb 02, 2024 0.8669 1.300 0.8322 0.9082 8,235,437 +0.07(+7.86%)
Feb 01, 2024 0.8723 0.8815 0.8400 0.8420 241,919 -0.01(-1.73%)
Jan 31, 2024 0.9100 0.9290 0.8447 0.8568 1,220,579 -0.05(-5.85%)
Jan 30, 2024 0.9100 0.9400 0.9050 0.9100 346,801 -0.02(-1.94%)
Jan 29, 2024 0.9316 0.9400 0.9000 0.9280 422,300 +0.02(+1.75%)
Jan 26, 2024 0.9700 0.9700 0.9100 0.9120 595,245 -0.03(-3.42%)
Jan 25, 2024 0.9229 0.9614 0.9200 0.9443 197,181 +0.03(+3.19%)
Jan 24, 2024 0.9300 0.9746 0.9100 0.9151 393,560 -0.04(-4.24%)
Jan 23, 2024 0.9600 1.050 0.9300 0.9556 964,202 -0.00(-0.46%)
Jan 22, 2024 0.8900 0.9699 0.8700 0.9600 1,694,526 +0.10(+11.94%)
Jan 19, 2024 0.9102 0.9102 0.8280 0.8576 1,132,095 -0.02(-1.91%)
Jan 18, 2024 1.000 1.010 0.8239 0.8743 2,420,818 -0.13(-12.57%)
Jan 17, 2024 1.080 1.080 0.9900 1.000 1,008,284 -0.08(-7.41%)
Jan 16, 2024 1.110 1.139 1.020 1.080 2,232,935 -0.10(-8.47%)
Jan 12, 2024 1.100 1.200 1.060 1.180 4,346,358 +0.13(+12.38%)
Jan 11, 2024 1.140 1.305 1.000 1.050 7,924,291 -0.05(-4.55%)
Jan 10, 2024 2.200 2.250 1.030 1.100 8,619,487 -1.14(-50.89%)
Jan 09, 2024 1.990 2.260 1.950 2.240 1,151,972 +0.24(+12.00%)
Jan 08, 2024 1.790 2.010 1.720 2.000 744,984 +0.23(+12.99%)
Jan 05, 2024 1.690 1.870 1.670 1.770 629,575 +0.05(+2.91%)
Jan 04, 2024 1.540 1.760 1.500 1.720 789,322 +0.20(+13.16%)
Jan 03, 2024 1.590 1.680 1.450 1.520 890,815 -0.08(-5.00%)
Jan 02, 2024 1.510 1.750 1.510 1.600 1,067,039 +0.11(+7.38%)
Dec 29, 2023 1.430 1.570 1.410 1.490 777,943 +0.08(+5.67%)
Dec 28, 2023 1.190 1.470 1.190 1.410 1,055,005 +0.20(+16.53%)
Dec 27, 2023 1.210 1.240 1.160 1.210 520,304 +0.02(+1.68%)
Dec 26, 2023 1.150 1.220 1.130 1.190 511,241 +0.04(+3.48%)
Dec 22, 2023 1.180 1.215 1.130 1.150 899,495 -0.05(-4.17%)
Dec 21, 2023 1.220 1.230 1.190 1.200 247,113 -0.04(-3.23%)
Dec 20, 2023 1.250 1.260 1.200 1.240 257,999 +0.00(+0.00%)
Dec 19, 2023 1.250 1.280 1.240 1.240 362,698 -0.03(-2.36%)
Dec 18, 2023 1.290 1.320 1.240 1.270 396,563 -0.03(-2.31%)
Dec 15, 2023 1.300 1.320 1.290 1.300 404,167 -0.02(-1.52%)
Dec 14, 2023 1.340 1.360 1.300 1.320 289,635 +0.01(+0.76%)
Dec 13, 2023 1.330 1.340 1.285 1.310 412,583 +0.02(+1.55%)
Dec 12, 2023 1.220 1.350 1.220 1.290 385,906 +0.03(+2.38%)
Dec 11, 2023 1.220 1.350 1.200 1.260 691,606 +0.03(+2.44%)
Dec 08, 2023 1.270 1.360 1.150 1.230 1,074,066 -0.04(-3.15%)
Dec 07, 2023 1.300 1.480 1.260 1.270 7,517,301 +0.22(+20.95%)
Dec 06, 2023 1.150 1.170 1.020 1.050 982,228 -0.10(-8.70%)
Dec 05, 2023 1.120 1.180 1.100 1.150 240,422 +0.05(+4.55%)
Dec 04, 2023 1.120 1.170 1.100 1.100 106,392 -0.04(-3.51%)
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.