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 30, 2022 2.350 2.420 2.260 2.400 273,624 +0.06(+2.56%)
Sep 29, 2022 2.320 2.370 2.280 2.340 217,618 -0.04(-1.68%)
Sep 28, 2022 2.270 2.390 2.260 2.380 141,153 +0.14(+6.25%)
Sep 27, 2022 2.250 2.350 2.200 2.240 95,729 +0.05(+2.28%)
Sep 26, 2022 2.280 2.355 2.180 2.190 240,919 -0.11(-4.78%)
Sep 23, 2022 2.240 2.300 2.160 2.300 144,223 +0.02(+0.88%)
Sep 22, 2022 2.280 2.290 2.202 2.280 142,976 +0.00(+0.00%)
Sep 21, 2022 2.420 2.450 2.260 2.280 118,647 -0.15(-6.17%)
Sep 20, 2022 2.490 2.510 2.430 2.430 88,394 -0.10(-3.95%)
Sep 19, 2022 2.560 2.670 2.435 2.530 229,056 -0.09(-3.44%)
Sep 16, 2022 2.690 2.690 2.560 2.620 1,039,102 -0.13(-4.73%)
Sep 15, 2022 2.740 2.850 2.720 2.750 157,657 -0.01(-0.36%)
Sep 14, 2022 2.910 2.910 2.760 2.760 201,649 -0.11(-3.83%)
Sep 13, 2022 2.870 2.910 2.810 2.870 115,048 -0.12(-4.01%)
Sep 12, 2022 3.090 3.090 2.930 2.990 128,991 -0.05(-1.64%)
Sep 09, 2022 2.920 3.087 2.910 3.040 239,230 +0.15(+5.19%)
Sep 08, 2022 2.780 2.950 2.760 2.890 170,968 +0.10(+3.58%)
Sep 07, 2022 2.750 2.810 2.690 2.790 147,300 +0.08(+2.95%)
Sep 06, 2022 2.730 2.770 2.650 2.710 213,437 -0.01(-0.37%)
Sep 02, 2022 2.730 2.740 2.565 2.720 281,562 +0.03(+1.12%)
Sep 01, 2022 2.560 2.720 2.400 2.690 390,228 +0.13(+5.08%)
Aug 31, 2022 1.910 2.760 1.900 2.560 1,557,285 +0.30(+13.27%)
Aug 30, 2022 2.330 2.380 2.200 2.260 788,712 +0.00(+0.00%)
Aug 29, 2022 2.250 2.310 2.220 2.260 210,432 -0.03(-1.31%)
Aug 26, 2022 2.460 2.480 2.255 2.290 338,597 -0.15(-6.15%)
Aug 25, 2022 2.450 2.450 2.359 2.440 145,233 +0.03(+1.24%)
Aug 24, 2022 2.420 2.450 2.370 2.410 125,180 -0.01(-0.41%)
Aug 23, 2022 2.420 2.440 2.385 2.420 228,158 +0.01(+0.41%)
Aug 22, 2022 2.610 2.619 2.405 2.410 269,825 -0.24(-9.06%)
Aug 19, 2022 2.880 2.890 2.645 2.650 295,373 -0.29(-9.86%)
Aug 18, 2022 3.080 3.080 2.870 2.940 333,385 -0.13(-4.23%)
Aug 17, 2022 3.140 3.194 3.040 3.070 313,238 -0.10(-3.15%)
Aug 16, 2022 2.860 3.210 2.820 3.170 614,787 +0.31(+10.84%)
Aug 15, 2022 2.900 2.920 2.850 2.860 265,700 -0.05(-1.72%)
Aug 12, 2022 2.880 2.920 2.825 2.910 220,305 +0.06(+2.11%)
Aug 11, 2022 2.780 2.915 2.760 2.850 188,700 +0.09(+3.26%)
Aug 10, 2022 2.640 2.790 2.640 2.760 166,205 +0.18(+6.98%)
Aug 09, 2022 2.690 2.700 2.550 2.580 199,738 -0.12(-4.44%)
Aug 08, 2022 2.630 2.755 2.630 2.700 242,475 +0.11(+4.25%)
Aug 05, 2022 2.620 2.685 2.550 2.590 290,614 -0.06(-2.26%)
Aug 04, 2022 2.770 2.810 2.650 2.650 376,437 -0.10(-3.64%)
Aug 03, 2022 2.710 2.780 2.680 2.750 187,154 +0.10(+3.77%)
Aug 02, 2022 2.640 2.730 2.620 2.650 153,546 +0.00(+0.00%)
Aug 01, 2022 2.680 2.779 2.650 2.650 238,086 -0.06(-2.21%)
Jul 29, 2022 2.760 2.800 2.650 2.710 203,544 -0.04(-1.45%)
Jul 28, 2022 2.760 2.795 2.655 2.750 224,862 +0.01(+0.36%)
Jul 27, 2022 2.750 2.800 2.690 2.740 240,810 +0.02(+0.74%)
Jul 26, 2022 2.870 2.880 2.720 2.720 269,183 -0.14(-4.90%)
Jul 25, 2022 2.780 2.895 2.740 2.860 210,007 +0.09(+3.25%)
Jul 22, 2022 2.820 2.890 2.700 2.770 251,424 -0.07(-2.46%)
Jul 21, 2022 2.820 2.865 2.745 2.840 196,548 +0.02(+0.71%)
Jul 20, 2022 2.740 2.870 2.740 2.820 258,175 +0.07(+2.55%)
Jul 19, 2022 2.680 2.785 2.670 2.750 257,747 +0.11(+4.17%)
Jul 18, 2022 2.720 2.770 2.640 2.640 248,716 -0.01(-0.38%)
Jul 15, 2022 2.680 2.750 2.620 2.650 228,823 +0.01(+0.38%)
Jul 14, 2022 2.610 2.680 2.570 2.640 448,754 -0.02(-0.75%)
Jul 13, 2022 2.730 2.760 2.645 2.660 331,919 -0.12(-4.32%)
Jul 12, 2022 2.820 2.855 2.760 2.780 273,073 -0.03(-1.07%)
Jul 11, 2022 2.890 2.940 2.790 2.810 436,051 -0.11(-3.77%)
Jul 08, 2022 3.010 3.135 2.920 2.920 694,619 -0.12(-3.95%)
Jul 07, 2022 2.990 3.075 2.920 3.040 386,911 +0.08(+2.70%)
Jul 06, 2022 3.040 3.110 2.880 2.960 471,178 -0.09(-2.95%)
Jul 05, 2022 2.890 3.079 2.800 3.050 630,011 +0.10(+3.39%)
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.