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 )

0.2908 -0.0232 (-7.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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 982,332 -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 7,924,290 -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%)
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.