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 )

0.4500 +0.2700 (+150.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2018 5.980 5.980 5.980 0 +0.40(+7.17%)
Aug 30, 2018 5.930 5.990 5.530 5.580 607,653 -0.33(-5.58%)
Aug 29, 2018 5.450 6.005 5.400 5.910 742,240 +0.54(+10.06%)
Aug 28, 2018 5.110 5.390 5.059 5.370 374,969 +0.30(+5.92%)
Aug 27, 2018 5.240 5.270 4.930 5.070 943,200 -0.17(-3.24%)
Aug 24, 2018 5.540 5.600 5.230 5.240 1,076,200 -0.20(-3.68%)
Aug 23, 2018 5.390 5.590 5.250 5.440 791,013 +0.10(+1.87%)
Aug 22, 2018 5.710 5.930 5.250 5.340 1,213,524 -1.01(-15.91%)
Aug 21, 2018 6.480 6.500 6.310 6.350 298,240 -0.13(-2.01%)
Aug 20, 2018 6.460 6.660 6.460 6.480 270,395 +0.06(+0.93%)
Aug 17, 2018 6.260 6.600 6.230 6.420 344,200 +0.18(+2.88%)
Aug 16, 2018 6.240 6.310 6.170 6.240 213,546 +0.01(+0.16%)
Aug 15, 2018 6.250 6.300 6.110 6.230 185,944 -0.05(-0.80%)
Aug 14, 2018 6.170 6.350 6.170 6.280 112,982 +0.12(+1.95%)
Aug 13, 2018 6.280 6.280 6.040 6.160 351,609 -0.13(-2.07%)
Aug 10, 2018 6.090 6.370 6.000 6.290 241,300 +0.13(+2.11%)
Aug 09, 2018 5.940 6.170 5.910 6.160 214,136 +0.24(+4.05%)
Aug 08, 2018 5.820 5.950 5.790 5.920 381,210 +0.09(+1.54%)
Aug 07, 2018 5.750 5.873 5.750 5.830 134,024 +0.06(+1.04%)
Aug 06, 2018 5.830 5.870 5.740 5.770 158,700 -0.05(-0.86%)
Aug 03, 2018 5.650 5.880 5.650 5.820 285,200 +0.17(+3.01%)
Aug 02, 2018 5.550 5.660 5.510 5.650 169,623 +0.05(+0.89%)
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.