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 )

0.2011 -0.0317 (-13.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2020 1.460 1.550 1.340 1.360 454,203 -0.02(-1.45%)
Mar 30, 2020 1.560 1.581 1.380 1.380 318,762 -0.15(-9.80%)
Mar 27, 2020 1.700 1.700 1.520 1.530 213,800 -0.20(-11.56%)
Mar 26, 2020 1.610 1.730 1.530 1.730 441,373 +0.20(+13.07%)
Mar 25, 2020 1.640 1.700 1.510 1.530 488,824 -0.09(-5.56%)
Mar 24, 2020 1.700 1.750 1.590 1.620 358,841 +0.07(+4.52%)
Mar 23, 2020 1.430 1.590 1.365 1.550 362,642 +0.16(+11.51%)
Mar 20, 2020 1.560 1.654 1.380 1.390 1,741,800 -0.16(-10.32%)
Mar 19, 2020 1.520 1.610 1.490 1.550 497,525 +0.03(+1.97%)
Mar 18, 2020 1.700 1.790 1.500 1.520 400,937 -0.27(-15.08%)
Mar 17, 2020 1.730 1.825 1.500 1.790 612,799 +0.17(+10.49%)
Mar 16, 2020 2.160 2.200 1.595 1.620 642,663 -0.68(-29.57%)
Mar 13, 2020 2.500 2.590 2.210 2.300 432,200 -0.21(-8.37%)
Mar 12, 2020 2.600 2.660 2.500 2.510 346,074 -0.25(-9.06%)
Mar 11, 2020 3.080 3.080 2.740 2.760 451,643 -0.39(-12.38%)
Mar 10, 2020 3.110 3.209 3.070 3.150 449,939 +0.14(+4.65%)
Mar 09, 2020 3.230 3.240 3.000 3.010 350,629 -0.35(-10.42%)
Mar 06, 2020 3.530 3.640 3.290 3.360 433,900 -0.31(-8.45%)
Mar 05, 2020 3.530 3.810 3.520 3.670 398,069 +0.00(+0.00%)
Mar 04, 2020 3.160 3.680 3.160 3.670 421,054 +0.52(+16.51%)
Mar 03, 2020 3.050 3.390 3.050 3.150 484,558 -0.24(-7.08%)
Mar 02, 2020 3.310 3.390 3.050 3.390 775,655 +0.08(+2.42%)
Feb 28, 2020 3.240 4.000 3.210 3.310 990,300 +0.02(+0.61%)
Feb 27, 2020 3.380 3.530 3.220 3.290 401,576 -0.21(-6.00%)
Feb 26, 2020 3.750 3.790 3.460 3.500 425,891 -0.24(-6.42%)
Feb 25, 2020 3.750 3.830 3.720 3.740 506,906 -0.02(-0.53%)
Feb 24, 2020 3.560 3.820 3.510 3.760 571,827 +0.08(+2.17%)
Feb 21, 2020 3.850 3.850 3.600 3.680 401,500 -0.17(-4.42%)
Feb 20, 2020 3.750 3.880 3.720 3.850 180,063 +0.08(+2.12%)
Feb 19, 2020 3.750 3.820 3.660 3.770 176,955 +0.02(+0.53%)
Feb 18, 2020 3.760 3.785 3.560 3.750 354,532 -0.04(-1.06%)
Feb 14, 2020 3.720 3.790 3.686 3.790 224,900 +0.08(+2.16%)
Feb 13, 2020 3.640 3.730 3.530 3.710 256,878 +0.08(+2.20%)
Feb 12, 2020 3.950 3.990 3.580 3.630 568,970 -0.31(-7.87%)
Feb 11, 2020 3.790 4.050 3.680 3.940 629,452 +0.21(+5.63%)
Feb 10, 2020 3.430 4.000 3.360 3.730 947,326 +0.34(+10.03%)
Feb 07, 2020 3.580 3.580 3.300 3.390 267,000 -0.20(-5.57%)
Feb 06, 2020 3.430 3.970 3.390 3.590 560,273 +0.16(+4.66%)
Feb 05, 2020 3.310 3.450 3.280 3.430 251,463 +0.14(+4.26%)
Feb 04, 2020 3.420 3.450 3.260 3.290 224,528 -0.06(-1.79%)
Feb 03, 2020 3.440 3.490 3.330 3.350 271,312 -0.09(-2.62%)
Jan 31, 2020 3.390 3.590 3.360 3.440 421,000 +0.05(+1.47%)
Jan 30, 2020 3.260 3.428 3.070 3.390 490,232 +0.11(+3.35%)
Jan 29, 2020 3.580 3.590 3.280 3.280 441,229 -0.30(-8.38%)
Jan 28, 2020 3.610 3.670 3.560 3.580 136,623 +0.00(+0.00%)
Jan 27, 2020 3.610 3.680 3.500 3.580 404,038 -0.11(-2.98%)
Jan 24, 2020 3.860 3.860 3.650 3.690 315,400 -0.16(-4.16%)
Jan 23, 2020 3.790 3.910 3.600 3.850 368,690 +0.07(+1.85%)
Jan 22, 2020 3.840 4.010 3.780 3.780 348,904 -0.08(-2.07%)
Jan 21, 2020 3.960 3.960 3.820 3.860 213,696 -0.06(-1.53%)
Jan 17, 2020 4.010 4.030 3.860 3.920 224,400 +0.01(+0.26%)
Jan 16, 2020 3.760 4.035 3.760 3.910 461,981 +0.18(+4.83%)
Jan 15, 2020 3.760 3.880 3.680 3.730 253,553 -0.03(-0.80%)
Jan 14, 2020 3.700 3.850 3.660 3.760 228,719 +0.04(+1.08%)
Jan 13, 2020 3.730 3.840 3.620 3.720 249,304 +0.00(+0.00%)
Jan 10, 2020 3.830 3.840 3.690 3.720 226,500 -0.11(-2.87%)
Jan 09, 2020 3.900 3.940 3.820 3.830 236,835 -0.07(-1.79%)
Jan 08, 2020 3.980 4.160 3.890 3.900 387,658 -0.22(-5.34%)
Jan 07, 2020 4.320 4.320 4.090 4.120 280,191 -0.23(-5.29%)
Jan 06, 2020 3.900 4.510 3.870 4.350 499,857 +0.46(+11.83%)
Jan 03, 2020 4.060 4.100 3.820 3.890 425,700 -0.16(-3.95%)
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.