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 (%)
Sep 28, 2018 5.650 5.880 5.650 5.760 233,900 +0.09(+1.59%)
Sep 27, 2018 5.580 5.700 5.521 5.670 158,409 +0.09(+1.61%)
Sep 26, 2018 5.460 5.620 5.460 5.580 249,767 +0.14(+2.57%)
Sep 25, 2018 5.590 5.590 5.370 5.440 299,897 -0.13(-2.33%)
Sep 24, 2018 5.680 5.680 5.570 5.570 182,338 -0.13(-2.28%)
Sep 21, 2018 5.760 5.830 5.630 5.700 611,500 -0.06(-1.04%)
Sep 20, 2018 5.670 5.830 5.620 5.760 216,851 +0.11(+1.95%)
Sep 19, 2018 5.570 5.770 5.570 5.650 223,843 +0.09(+1.62%)
Sep 18, 2018 5.440 5.580 5.440 5.560 300,705 +0.12(+2.21%)
Sep 17, 2018 5.640 5.640 5.430 5.440 240,818 -0.18(-3.20%)
Sep 14, 2018 5.380 5.675 5.350 5.620 314,600 +0.22(+4.07%)
Sep 13, 2018 5.400 5.420 5.290 5.400 446,936 +0.00(+0.00%)
Sep 12, 2018 5.620 5.650 5.350 5.400 290,234 -0.25(-4.42%)
Sep 11, 2018 5.630 5.820 5.590 5.650 293,163 -0.02(-0.35%)
Sep 10, 2018 5.720 5.762 5.550 5.670 239,683 -0.02(-0.35%)
Sep 07, 2018 5.520 5.730 5.520 5.690 263,100 +0.13(+2.34%)
Sep 06, 2018 6.040 6.090 5.540 5.560 410,572 -0.44(-7.33%)
Sep 05, 2018 5.880 6.085 5.880 6.000 266,540 +0.08(+1.35%)
Sep 04, 2018 5.940 6.080 5.830 5.920 300,582 -0.06(-1.00%)
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%)
Aug 01, 2018 5.600 5.625 5.520 5.600 166,666 -0.02(-0.36%)
Jul 31, 2018 5.590 5.700 5.500 5.620 166,771 +0.03(+0.54%)
Jul 30, 2018 5.360 5.690 5.351 5.590 259,751 +0.23(+4.29%)
Jul 27, 2018 5.390 5.420 5.280 5.360 383,200 -0.04(-0.74%)
Jul 26, 2018 5.670 5.830 5.380 5.400 280,765 -0.25(-4.42%)
Jul 25, 2018 5.650 5.740 5.460 5.650 352,670 +0.00(+0.00%)
Jul 24, 2018 5.290 5.760 5.280 5.650 498,597 +0.37(+7.01%)
Jul 23, 2018 5.350 5.370 5.260 5.280 392,563 -0.09(-1.68%)
Jul 20, 2018 5.540 5.590 5.330 5.370 339,949 -0.16(-2.89%)
Jul 19, 2018 5.350 5.645 5.270 5.530 408,616 +0.19(+3.56%)
Jul 18, 2018 5.330 5.350 5.250 5.340 282,699 +0.01(+0.19%)
Jul 17, 2018 5.440 5.500 5.310 5.330 346,929 -0.13(-2.38%)
Jul 16, 2018 5.470 5.540 5.420 5.460 223,118 -0.01(-0.18%)
Jul 13, 2018 5.380 5.490 5.330 5.470 320,579 +0.07(+1.30%)
Jul 12, 2018 5.380 5.500 5.290 5.400 352,305 +0.03(+0.56%)
Jul 11, 2018 5.360 5.440 5.230 5.370 248,322 -0.03(-0.56%)
Jul 10, 2018 5.430 5.450 5.300 5.400 370,296 -0.04(-0.74%)
Jul 09, 2018 5.430 5.460 5.330 5.440 303,818 +0.04(+0.74%)
Jul 06, 2018 5.390 5.450 5.320 5.400 350,178 -0.01(-0.18%)
Jul 05, 2018 5.420 5.420 5.290 5.410 422,481 +0.04(+0.74%)
Jul 03, 2018 5.370 5.370 5.370 0 -0.23(-4.11%)
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.