Skip to main content

Barnes & Noble Education Inc C (NY: BNED )

0.7242 +0.0329 (+4.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.660 8.290 7.530 8.140 920,779 +0.43(+5.58%)
Mar 30, 2021 7.470 7.840 7.418 7.710 330,170 +0.25(+3.35%)
Mar 29, 2021 7.870 8.009 7.400 7.460 387,023 -0.38(-4.85%)
Mar 26, 2021 7.880 8.100 7.460 7.840 380,000 +0.08(+1.03%)
Mar 25, 2021 7.440 7.850 7.120 7.760 456,471 +0.13(+1.70%)
Mar 24, 2021 8.140 8.350 7.600 7.630 495,266 -0.50(-6.15%)
Mar 23, 2021 8.560 8.660 8.120 8.130 588,885 -0.58(-6.66%)
Mar 22, 2021 9.380 9.390 8.580 8.710 716,732 -0.55(-5.94%)
Mar 19, 2021 9.040 9.490 8.985 9.260 1,704,600 +0.09(+0.98%)
Mar 18, 2021 9.220 9.390 8.960 9.170 621,234 -0.08(-0.86%)
Mar 17, 2021 8.800 9.440 8.800 9.250 974,241 +0.38(+4.28%)
Mar 16, 2021 8.860 9.340 8.640 8.870 685,845 -0.11(-1.22%)
Mar 15, 2021 9.000 9.540 8.840 8.980 1,047,682 +0.09(+1.01%)
Mar 12, 2021 8.970 9.300 8.320 8.890 608,200 -0.07(-0.78%)
Mar 11, 2021 8.060 9.060 8.010 8.960 2,214,657 +0.90(+11.17%)
Mar 10, 2021 7.320 8.300 7.210 8.060 1,191,878 +0.92(+12.89%)
Mar 09, 2021 6.790 7.540 6.660 7.140 1,146,615 -0.27(-3.64%)
Mar 08, 2021 6.960 7.510 6.960 7.410 682,682 +0.52(+7.55%)
Mar 05, 2021 6.800 7.110 6.600 6.890 571,100 +0.07(+1.03%)
Mar 04, 2021 7.020 7.160 6.420 6.820 562,743 -0.28(-3.94%)
Mar 03, 2021 7.700 7.870 7.043 7.100 681,102 -0.53(-6.95%)
Mar 02, 2021 7.330 7.810 7.330 7.630 517,383 +0.31(+4.23%)
Mar 01, 2021 6.640 7.520 6.610 7.320 621,726 +0.85(+13.14%)
Feb 26, 2021 6.420 6.740 6.200 6.470 510,500 +0.01(+0.15%)
Feb 25, 2021 7.110 7.150 6.460 6.460 460,828 -0.58(-8.24%)
Feb 24, 2021 6.950 7.320 6.850 7.040 482,909 +0.25(+3.68%)
Feb 23, 2021 7.320 7.320 6.514 6.790 624,347 -0.85(-11.13%)
Feb 22, 2021 7.430 8.100 7.390 7.640 755,188 +0.37(+5.09%)
Feb 19, 2021 6.650 7.610 6.650 7.270 532,900 +0.72(+10.99%)
Feb 18, 2021 7.000 7.030 6.450 6.550 666,074 -0.48(-6.83%)
Feb 17, 2021 7.610 7.610 7.020 7.030 504,636 -0.52(-6.89%)
Feb 16, 2021 7.890 8.270 7.500 7.550 810,860 -0.15(-1.95%)
Feb 12, 2021 8.000 8.260 7.660 7.700 469,000 -0.21(-2.65%)
Feb 11, 2021 7.840 8.040 7.345 7.910 374,006 +0.28(+3.67%)
Feb 10, 2021 7.070 7.650 6.730 7.630 606,747 +0.63(+9.00%)
Feb 09, 2021 7.500 7.610 6.900 7.000 545,082 -0.56(-7.41%)
Feb 08, 2021 7.620 8.260 7.430 7.560 1,803,790 -0.03(-0.40%)
Feb 05, 2021 6.910 7.600 6.760 7.590 946,300 +0.77(+11.29%)
Feb 04, 2021 6.550 7.075 6.370 6.820 1,285,687 +0.25(+3.81%)
Feb 03, 2021 6.300 6.730 6.280 6.570 653,976 +0.24(+3.79%)
Feb 02, 2021 6.360 6.500 6.120 6.330 586,133 -0.02(-0.31%)
Feb 01, 2021 5.950 6.520 5.850 6.350 996,984 +0.49(+8.36%)
Jan 29, 2021 6.280 6.430 5.820 5.860 418,800 -0.55(-8.58%)
Jan 28, 2021 6.520 6.750 5.430 6.410 1,646,516 +0.22(+3.55%)
Jan 27, 2021 5.170 7.070 5.170 6.190 2,713,924 +0.95(+18.13%)
Jan 26, 2021 5.320 5.370 4.960 5.240 803,176 -0.04(-0.76%)
Jan 25, 2021 4.960 5.490 4.960 5.280 422,474 +0.38(+7.76%)
Jan 22, 2021 4.910 5.040 4.780 4.900 806,100 -0.06(-1.21%)
Jan 21, 2021 5.000 5.035 4.840 4.960 312,354 -0.02(-0.40%)
Jan 20, 2021 5.060 5.152 4.920 4.980 467,292 -0.09(-1.78%)
Jan 19, 2021 5.350 5.400 4.870 5.070 814,549 -0.24(-4.52%)
Jan 15, 2021 5.540 5.550 5.230 5.310 404,100 -0.23(-4.15%)
Jan 14, 2021 5.390 5.660 5.390 5.540 500,595 +0.17(+3.17%)
Jan 13, 2021 5.460 5.500 5.200 5.370 610,449 -0.07(-1.29%)
Jan 12, 2021 5.410 5.760 5.380 5.440 612,498 -0.02(-0.37%)
Jan 11, 2021 4.830 5.600 4.730 5.460 738,542 +0.60(+12.35%)
Jan 08, 2021 4.850 4.930 4.590 4.860 440,200 +0.06(+1.25%)
Jan 07, 2021 4.860 5.080 4.780 4.800 322,435 -0.04(-0.83%)
Jan 06, 2021 5.080 5.250 4.780 4.840 458,588 -0.16(-3.20%)
Jan 05, 2021 4.590 5.210 4.570 5.000 506,283 +0.40(+8.70%)
Jan 04, 2021 4.620 4.840 4.480 4.600 485,107 -0.05(-1.08%)
Dec 31, 2020 4.650 4.650 4.650 562,973 -0.19(-3.93%)
Dec 30, 2020 5.430 5.530 4.840 4.840 562,973 -0.61(-11.19%)
Dec 29, 2020 5.630 5.720 5.350 5.450 996,781 +0.33(+6.45%)
Dec 28, 2020 5.160 5.840 5.100 5.120 822,015 +0.04(+0.79%)
Dec 24, 2020 4.970 5.210 4.820 5.080 485,000 +0.16(+3.25%)
Dec 23, 2020 4.750 4.980 4.690 4.920 845,822 +0.21(+4.46%)
Dec 22, 2020 4.520 4.850 4.520 4.710 563,250 +0.20(+4.43%)
Dec 21, 2020 4.300 4.540 4.230 4.510 762,222 +0.36(+8.67%)
Dec 18, 2020 4.000 4.340 4.000 4.150 965,100 +0.15(+3.75%)
Dec 17, 2020 3.860 4.020 3.820 4.000 241,573 +0.14(+3.63%)
Dec 16, 2020 3.760 3.870 3.670 3.860 183,792 +0.10(+2.66%)
Dec 15, 2020 3.600 3.790 3.572 3.760 191,148 +0.16(+4.44%)
Dec 14, 2020 3.730 3.920 3.450 3.600 425,992 -0.08(-2.17%)
Dec 11, 2020 3.730 3.750 3.560 3.680 309,200 -0.07(-1.87%)
Dec 10, 2020 4.000 4.120 3.680 3.750 897,796 -0.29(-7.18%)
Dec 09, 2020 3.810 4.290 3.810 4.040 1,135,418 +0.25(+6.60%)
Dec 08, 2020 3.700 4.000 3.640 3.790 1,207,452 +0.32(+9.22%)
Dec 07, 2020 3.580 3.580 3.450 3.470 254,484 -0.05(-1.42%)
Dec 04, 2020 3.470 3.540 3.460 3.520 283,400 +0.02(+0.57%)
Dec 03, 2020 3.520 3.530 3.450 3.500 114,855 -0.02(-0.57%)
Dec 02, 2020 3.390 3.605 3.330 3.520 203,386 +0.03(+0.86%)
Dec 01, 2020 3.670 3.690 3.370 3.490 188,190 -0.14(-3.86%)
Nov 30, 2020 3.610 3.745 3.510 3.630 218,573 -0.01(-0.27%)
Nov 27, 2020 3.700 3.771 3.600 3.640 204,900 -0.05(-1.36%)
Nov 25, 2020 3.950 3.950 3.610 3.690 267,200 -0.26(-6.58%)
Nov 24, 2020 3.930 4.000 3.853 3.950 232,626 +0.10(+2.60%)
Nov 23, 2020 3.800 3.920 3.800 3.850 275,631 +0.06(+1.58%)
Nov 20, 2020 3.590 3.830 3.570 3.790 250,800 +0.17(+4.70%)
Nov 19, 2020 3.480 3.690 3.410 3.620 157,244 +0.16(+4.62%)
Nov 18, 2020 3.380 3.510 3.360 3.460 393,790 +0.08(+2.37%)
Nov 17, 2020 3.380 3.580 3.340 3.380 271,868 -0.11(-3.15%)
Nov 16, 2020 3.710 3.770 3.460 3.490 501,715 -0.09(-2.51%)
Nov 13, 2020 3.360 3.630 3.360 3.580 350,000 +0.22(+6.55%)
Nov 12, 2020 3.520 3.620 3.310 3.360 423,546 -0.23(-6.41%)
Nov 11, 2020 3.130 3.770 2.980 3.590 534,308 +0.44(+13.97%)
Nov 10, 2020 2.790 3.200 2.780 3.150 619,798 +0.38(+13.72%)
Nov 09, 2020 2.670 2.870 2.630 2.770 519,013 +0.30(+12.15%)
Nov 06, 2020 2.510 2.560 2.380 2.470 179,500 +0.02(+0.82%)
Nov 05, 2020 2.350 2.480 2.350 2.450 80,964 +0.14(+6.06%)
Nov 04, 2020 2.450 2.470 2.310 2.310 121,108 -0.18(-7.23%)
Nov 03, 2020 2.480 2.590 2.470 2.490 273,504 +0.02(+0.81%)
Nov 02, 2020 2.380 2.530 2.320 2.470 305,630 +0.17(+7.39%)
Oct 30, 2020 2.220 2.310 2.160 2.300 509,500 +0.14(+6.48%)
Oct 29, 2020 2.160 2.240 2.120 2.160 232,007 +0.01(+0.47%)
Oct 28, 2020 2.140 2.170 2.100 2.150 180,024 -0.02(-0.92%)
Oct 27, 2020 2.220 2.300 2.120 2.170 248,665 -0.06(-2.69%)
Oct 26, 2020 2.400 2.430 2.220 2.230 204,908 -0.17(-7.08%)
Oct 23, 2020 2.340 2.430 2.300 2.400 135,400 +0.08(+3.45%)
Oct 22, 2020 2.320 2.350 2.190 2.320 306,375 -0.02(-0.85%)
Oct 21, 2020 2.540 2.540 2.340 2.340 355,897 -0.18(-7.14%)
Oct 20, 2020 2.600 2.615 2.480 2.520 168,413 -0.06(-2.33%)
Oct 19, 2020 2.620 2.670 2.550 2.580 145,483 -0.03(-1.15%)
Oct 16, 2020 2.710 2.780 2.600 2.610 105,800 -0.09(-3.33%)
Oct 15, 2020 2.640 2.720 2.607 2.700 113,586 +0.06(+2.27%)
Oct 14, 2020 2.700 2.760 2.630 2.640 119,165 -0.04(-1.49%)
Oct 13, 2020 2.640 2.740 2.610 2.680 165,057 +0.03(+1.13%)
Oct 12, 2020 2.670 2.700 2.600 2.650 161,038 +0.01(+0.38%)
Oct 09, 2020 2.690 2.730 2.640 2.640 154,900 -0.01(-0.38%)
Oct 08, 2020 2.580 2.680 2.580 2.650 182,329 +0.05(+1.92%)
Oct 07, 2020 2.550 2.650 2.510 2.600 287,693 +0.04(+1.56%)
Oct 06, 2020 2.740 2.740 2.530 2.560 284,508 -0.09(-3.40%)
Oct 05, 2020 2.800 2.890 2.630 2.650 403,178 -0.13(-4.68%)
Oct 02, 2020 2.590 2.800 2.550 2.780 309,900 +0.09(+3.35%)
Oct 01, 2020 2.580 2.770 2.580 2.690 287,525 +0.11(+4.26%)
Sep 30, 2020 2.370 2.630 2.370 2.580 272,922 +0.14(+5.74%)
Sep 29, 2020 2.550 2.560 2.430 2.440 221,200 -0.11(-4.31%)
Sep 28, 2020 2.410 2.560 2.410 2.550 212,751 +0.09(+3.66%)
Sep 25, 2020 2.350 2.490 2.330 2.460 163,400 +0.11(+4.68%)
Sep 24, 2020 2.440 2.530 2.340 2.350 221,912 -0.12(-4.86%)
Sep 23, 2020 2.470 2.700 2.450 2.470 419,690 +0.01(+0.41%)
Sep 22, 2020 2.380 2.490 2.320 2.460 365,900 +0.06(+2.50%)
Sep 21, 2020 2.170 2.500 2.070 2.400 796,483 +0.21(+9.59%)
Sep 18, 2020 2.240 2.250 2.075 2.190 2,149,500 -0.06(-2.67%)
Sep 17, 2020 2.270 2.275 2.130 2.250 461,620 -0.03(-1.32%)
Sep 16, 2020 2.280 2.310 2.180 2.280 451,330 +0.00(+0.00%)
Sep 15, 2020 2.380 2.380 2.230 2.280 535,858 -0.10(-4.20%)
Sep 14, 2020 2.570 2.605 2.350 2.380 604,230 -0.19(-7.39%)
Sep 11, 2020 2.600 2.600 2.440 2.570 469,200 -0.04(-1.53%)
Sep 10, 2020 2.700 2.740 2.610 2.610 748,707 -0.12(-4.40%)
Sep 09, 2020 2.710 2.760 2.640 2.730 418,538 +0.07(+2.63%)
Sep 08, 2020 2.450 2.800 2.410 2.660 923,376 +0.21(+8.57%)
Sep 04, 2020 2.320 2.700 2.280 2.450 1,375,200 +0.19(+8.41%)
Sep 03, 2020 1.990 2.270 1.960 2.260 799,955 -0.05(-2.16%)
Sep 02, 2020 2.290 2.350 2.190 2.310 485,786 -0.01(-0.43%)
Sep 01, 2020 2.280 2.360 2.210 2.320 293,761 +0.04(+1.75%)
Aug 31, 2020 2.410 2.450 2.280 2.280 588,449 -0.13(-5.39%)
Aug 28, 2020 2.350 2.450 2.310 2.410 432,000 +0.03(+1.26%)
Aug 27, 2020 2.350 2.410 2.331 2.380 169,477 +0.05(+2.15%)
Aug 26, 2020 2.360 2.450 2.310 2.330 340,142 +0.01(+0.43%)
Aug 25, 2020 2.360 2.470 2.280 2.320 499,043 -0.04(-1.69%)
Aug 24, 2020 2.220 2.370 2.190 2.360 611,723 +0.09(+3.96%)
Aug 21, 2020 2.290 2.324 2.180 2.270 552,600 -0.04(-1.73%)
Aug 20, 2020 2.240 2.350 2.240 2.310 348,314 +0.03(+1.32%)
Aug 19, 2020 2.240 2.330 2.210 2.280 299,829 -0.01(-0.44%)
Aug 18, 2020 2.300 2.350 2.210 2.290 401,710 -0.04(-1.72%)
Aug 17, 2020 2.360 2.360 2.260 2.330 290,802 -0.03(-1.27%)
Aug 14, 2020 2.260 2.400 2.260 2.360 355,500 +0.06(+2.61%)
Aug 13, 2020 2.280 2.330 2.250 2.300 203,085 +0.00(+0.00%)
Aug 12, 2020 2.340 2.390 2.180 2.300 410,693 -0.02(-0.86%)
Aug 11, 2020 2.320 2.390 2.250 2.320 453,749 +0.08(+3.57%)
Aug 10, 2020 2.250 2.370 2.210 2.240 451,500 +0.00(+0.00%)
Aug 07, 2020 2.140 2.290 2.140 2.240 241,600 +0.07(+3.23%)
Aug 06, 2020 2.250 2.250 2.060 2.170 538,533 -0.08(-3.56%)
Aug 05, 2020 2.150 2.300 2.100 2.250 977,467 +0.14(+6.64%)
Aug 04, 2020 2.000 2.200 1.990 2.110 739,181 +0.11(+5.50%)
Aug 03, 2020 2.120 2.140 1.950 2.000 417,753 -0.12(-5.66%)
Jul 31, 2020 2.010 2.120 1.930 2.120 740,900 +0.09(+4.43%)
Jul 30, 2020 2.040 2.080 1.960 2.030 329,722 -0.05(-2.40%)
Jul 29, 2020 1.940 2.125 1.910 2.080 517,475 +0.15(+7.77%)
Jul 28, 2020 1.980 2.020 1.910 1.930 459,684 -0.08(-3.98%)
Jul 27, 2020 2.100 2.110 1.980 2.010 442,560 -0.10(-4.74%)
Jul 24, 2020 2.120 2.145 2.050 2.110 368,500 -0.05(-2.31%)
Jul 23, 2020 2.070 2.220 2.070 2.160 637,638 +0.01(+0.47%)
Jul 22, 2020 2.110 2.180 2.090 2.150 432,983 -0.02(-0.92%)
Jul 21, 2020 2.210 2.220 2.010 2.170 1,356,945 -0.02(-0.91%)
Jul 20, 2020 2.470 2.470 2.130 2.190 1,669,580 -0.32(-12.75%)
Jul 17, 2020 2.680 2.830 2.460 2.510 3,242,900 +0.31(+14.09%)
Jul 16, 2020 2.260 2.270 2.060 2.200 1,140,170 -0.09(-3.93%)
Jul 15, 2020 1.910 2.460 1.890 2.290 2,255,826 +0.49(+27.22%)
Jul 14, 2020 2.050 2.050 1.750 1.800 1,035,871 -0.23(-11.33%)
Jul 13, 2020 2.500 2.500 1.990 2.030 1,571,188 -0.40(-16.46%)
Jul 10, 2020 1.890 2.720 1.870 2.430 2,458,000 +0.56(+29.95%)
Jul 09, 2020 1.890 1.890 1.800 1.870 588,934 +0.02(+1.08%)
Jul 08, 2020 1.750 1.925 1.740 1.850 638,957 +0.09(+5.11%)
Jul 07, 2020 1.790 1.840 1.710 1.760 387,427 -0.03(-1.68%)
Jul 06, 2020 1.930 1.947 1.710 1.790 623,522 -0.12(-6.28%)
Jul 02, 2020 1.730 1.965 1.710 1.910 1,807,100 +0.18(+10.40%)
Jul 01, 2020 1.560 1.730 1.560 1.730 466,167 +0.13(+8.12%)
Jun 30, 2020 1.720 1.720 1.540 1.600 546,194 +0.02(+1.27%)
Jun 29, 2020 1.480 1.640 1.450 1.580 972,785 +0.13(+8.97%)
Jun 26, 2020 1.560 1.565 1.400 1.450 4,570,700 -0.12(-7.64%)
Jun 25, 2020 1.530 1.580 1.520 1.570 933,878 -0.05(-3.09%)
Jun 24, 2020 1.630 1.630 1.520 1.620 821,924 -0.07(-4.14%)
Jun 23, 2020 1.680 1.690 1.560 1.690 744,117 +0.07(+4.32%)
Jun 22, 2020 1.730 1.740 1.545 1.620 808,976 -0.08(-4.71%)
Jun 19, 2020 1.610 1.700 1.590 1.700 1,090,000 +0.13(+8.28%)
Jun 18, 2020 1.630 1.660 1.540 1.570 369,336 -0.03(-1.88%)
Jun 17, 2020 1.640 1.680 1.520 1.600 820,401 -0.05(-3.03%)
Jun 16, 2020 1.800 1.815 1.650 1.650 476,862 -0.02(-1.20%)
Jun 15, 2020 1.600 1.740 1.500 1.670 557,731 -0.01(-0.60%)
Jun 12, 2020 1.760 1.940 1.640 1.680 670,000 -0.03(-1.75%)
Jun 11, 2020 1.680 1.730 1.620 1.710 846,667 -0.10(-5.52%)
Jun 10, 2020 1.930 1.938 1.740 1.810 526,447 -0.12(-6.22%)
Jun 09, 2020 1.870 1.960 1.760 1.930 659,140 -0.04(-2.03%)
Jun 08, 2020 2.020 2.080 1.840 1.970 1,464,578 +0.13(+7.07%)
Jun 05, 2020 1.580 2.120 1.570 1.840 1,978,100 +0.32(+21.05%)
Jun 04, 2020 1.480 1.570 1.390 1.520 1,514,924 +0.03(+2.01%)
Jun 03, 2020 1.470 1.550 1.420 1.490 1,042,979 +0.08(+5.67%)
Jun 02, 2020 1.510 1.530 1.360 1.410 1,210,939 -0.04(-2.76%)
Jun 01, 2020 1.570 1.630 1.450 1.450 684,299 -0.10(-6.45%)
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%)
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.