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 )

0.2188 +0.0028 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2021 8.170 8.480 8.060 8.350 396,959 +0.06(+0.72%)
Jul 29, 2021 8.140 8.540 8.080 8.290 566,830 +0.21(+2.60%)
Jul 28, 2021 8.200 8.400 7.905 8.080 313,941 -0.09(-1.10%)
Jul 27, 2021 8.600 8.680 8.100 8.170 315,830 -0.43(-5.00%)
Jul 26, 2021 8.570 8.990 8.560 8.600 271,987 +0.08(+0.94%)
Jul 23, 2021 8.830 9.050 8.510 8.520 298,729 -0.25(-2.85%)
Jul 22, 2021 9.050 9.100 8.740 8.770 256,136 -0.21(-2.34%)
Jul 21, 2021 8.770 9.380 8.758 8.980 409,965 +0.29(+3.34%)
Jul 20, 2021 8.600 8.750 8.430 8.690 458,520 +0.09(+1.05%)
Jul 19, 2021 8.310 8.750 8.090 8.600 632,177 -0.14(-1.60%)
Jul 16, 2021 8.680 9.290 8.680 8.740 523,424 +0.01(+0.11%)
Jul 15, 2021 8.650 8.740 8.330 8.730 755,004 +0.02(+0.23%)
Jul 14, 2021 9.030 9.250 8.670 8.710 395,665 -0.26(-2.90%)
Jul 13, 2021 8.580 9.030 8.390 8.970 460,525 +0.31(+3.58%)
Jul 12, 2021 8.500 8.660 8.230 8.660 376,292 +0.12(+1.41%)
Jul 09, 2021 8.480 8.650 8.365 8.540 347,587 +0.23(+2.77%)
Jul 08, 2021 8.010 8.380 7.770 8.310 546,413 +0.00(+0.00%)
Jul 07, 2021 8.100 8.670 8.070 8.310 826,226 +0.09(+1.09%)
Jul 06, 2021 8.630 9.090 8.050 8.220 1,355,576 -0.25(-2.95%)
Jul 02, 2021 7.330 8.840 7.180 8.470 2,637,149 +1.17(+16.03%)
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.