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 )

9.790 -1.520 (-13.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2018 594.00 594.00 570.00 571.00 1,736 -14.00(-2.39%)
Oct 30, 2018 582.00 604.00 576.00 585.00 1,469 +4.00(+0.69%)
Oct 29, 2018 601.00 608.00 576.00 581.00 1,980 -11.00(-1.86%)
Oct 26, 2018 594.00 603.00 585.00 592.00 1,278 -6.00(-1.00%)
Oct 25, 2018 582.00 607.00 582.00 598.00 1,945 +17.00(+2.93%)
Oct 24, 2018 609.00 613.00 580.00 581.00 1,417 -30.00(-4.91%)
Oct 23, 2018 623.00 627.00 603.00 611.00 2,715 -20.00(-3.17%)
Oct 22, 2018 631.00 637.00 618.00 631.00 2,076 +2.00(+0.32%)
Oct 19, 2018 628.00 641.00 626.00 629.00 1,172 -1.00(-0.16%)
Oct 18, 2018 630.00 645.00 623.00 630.00 2,314 -1.00(-0.16%)
Oct 17, 2018 601.00 635.00 599.00 631.00 2,655 +31.00(+5.17%)
Oct 16, 2018 579.00 600.00 571.00 600.00 3,014 +24.00(+4.17%)
Oct 15, 2018 566.00 580.50 560.00 576.00 1,669 +9.00(+1.59%)
Oct 12, 2018 596.00 600.00 563.00 567.00 1,740 -21.00(-3.57%)
Oct 11, 2018 587.00 600.00 583.00 588.00 2,763 -1.00(-0.17%)
Oct 10, 2018 586.00 597.00 584.00 589.00 3,069 +1.00(+0.17%)
Oct 09, 2018 572.00 593.00 566.00 588.00 2,433 +14.00(+2.44%)
Oct 08, 2018 560.00 581.00 560.00 574.00 1,649 +13.00(+2.32%)
Oct 05, 2018 553.00 563.00 545.00 561.00 1,681 +10.00(+1.81%)
Oct 04, 2018 555.00 557.95 546.00 551.00 1,486 +1.00(+0.18%)
Oct 03, 2018 551.00 558.00 543.00 550.00 1,778 +1.00(+0.18%)
Oct 02, 2018 558.00 566.00 545.00 549.00 1,620 -11.00(-1.96%)
Oct 01, 2018 580.00 580.00 560.00 560.00 1,960 -16.00(-2.78%)
Sep 28, 2018 565.00 588.00 565.00 576.00 2,339 +9.00(+1.59%)
Sep 27, 2018 558.00 570.00 552.13 567.00 1,584 +9.00(+1.61%)
Sep 26, 2018 546.00 562.00 546.00 558.00 2,497 +14.00(+2.57%)
Sep 25, 2018 559.00 559.00 537.00 544.00 2,998 -13.00(-2.33%)
Sep 24, 2018 568.00 568.00 557.00 557.00 1,823 -13.00(-2.28%)
Sep 21, 2018 576.00 583.00 563.00 570.00 6,115 -6.00(-1.04%)
Sep 20, 2018 567.00 583.00 562.00 576.00 2,168 +11.00(+1.95%)
Sep 19, 2018 557.00 577.00 557.00 565.00 2,238 +9.00(+1.62%)
Sep 18, 2018 544.00 558.00 544.00 556.00 3,007 +12.00(+2.21%)
Sep 17, 2018 564.00 564.00 543.00 544.00 2,408 -18.00(-3.20%)
Sep 14, 2018 538.00 567.50 535.00 562.00 3,146 +22.00(+4.07%)
Sep 13, 2018 540.00 542.00 529.00 540.00 4,469 +0.00(+0.00%)
Sep 12, 2018 562.00 565.00 535.00 540.00 2,902 -25.00(-4.42%)
Sep 11, 2018 563.00 582.00 559.00 565.00 2,931 -2.00(-0.35%)
Sep 10, 2018 572.00 576.19 555.00 567.00 2,396 -2.00(-0.35%)
Sep 07, 2018 552.00 573.00 552.00 569.00 2,631 +13.00(+2.34%)
Sep 06, 2018 604.00 609.00 554.00 556.00 4,105 -44.00(-7.33%)
Sep 05, 2018 588.00 608.50 588.00 600.00 2,665 +8.00(+1.35%)
Sep 04, 2018 594.00 608.00 583.00 592.00 3,005 -6.00(-1.00%)
Aug 31, 2018 598.00 598.00 598.00 0 +40.00(+7.17%)
Aug 30, 2018 593.00 599.00 553.00 558.00 6,076 -33.00(-5.58%)
Aug 29, 2018 545.00 600.50 540.00 591.00 7,422 +54.00(+10.06%)
Aug 28, 2018 511.00 539.00 505.85 537.00 3,749 +30.00(+5.92%)
Aug 27, 2018 524.00 527.00 493.00 507.00 9,432 -17.00(-3.24%)
Aug 24, 2018 554.00 560.00 523.00 524.00 10,762 -20.00(-3.68%)
Aug 23, 2018 539.00 559.00 525.00 544.00 7,910 +10.00(+1.87%)
Aug 22, 2018 571.00 593.00 525.00 534.00 12,135 -101.00(-15.91%)
Aug 21, 2018 648.00 650.00 631.00 635.00 2,982 -13.00(-2.01%)
Aug 20, 2018 646.00 666.00 646.00 648.00 2,703 +6.00(+0.93%)
Aug 17, 2018 626.00 660.00 623.00 642.00 3,442 +18.00(+2.88%)
Aug 16, 2018 624.00 631.00 617.00 624.00 2,135 +1.00(+0.16%)
Aug 15, 2018 625.00 630.00 611.00 623.00 1,859 -5.00(-0.80%)
Aug 14, 2018 617.00 635.00 617.00 628.00 1,129 +12.00(+1.95%)
Aug 13, 2018 628.00 628.00 604.00 616.00 3,516 -13.00(-2.07%)
Aug 10, 2018 609.00 637.00 600.00 629.00 2,413 +13.00(+2.11%)
Aug 09, 2018 594.00 617.00 591.00 616.00 2,141 +24.00(+4.05%)
Aug 08, 2018 582.00 595.00 579.00 592.00 3,812 +9.00(+1.54%)
Aug 07, 2018 575.00 587.27 575.00 583.00 1,340 +6.00(+1.04%)
Aug 06, 2018 583.00 587.00 574.00 577.00 1,587 -5.00(-0.86%)
Aug 03, 2018 565.00 588.00 565.00 582.00 2,852 +17.00(+3.01%)
Aug 02, 2018 555.00 566.00 551.00 565.00 1,696 +5.00(+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.