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 )

9.560 -0.070 (-0.73%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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, 2019 418.00 421.50 405.00 411.00 2,363 -8.00(-1.91%)
Oct 30, 2019 417.00 424.00 409.50 419.00 2,901 +0.00(+0.00%)
Oct 29, 2019 418.00 427.00 412.50 419.00 3,468 +0.00(+0.00%)
Oct 28, 2019 419.00 432.50 418.00 419.00 2,310 +0.00(+0.00%)
Oct 25, 2019 411.00 431.00 409.00 419.00 3,619 +7.00(+1.70%)
Oct 24, 2019 417.00 423.00 399.00 412.00 6,094 -3.00(-0.72%)
Oct 23, 2019 417.00 419.00 406.00 415.00 3,558 +2.00(+0.48%)
Oct 22, 2019 396.00 419.00 392.00 413.00 3,839 +16.00(+4.03%)
Oct 21, 2019 375.00 412.00 375.00 397.00 6,269 +24.00(+6.43%)
Oct 18, 2019 358.00 377.77 358.00 373.00 4,144 +13.00(+3.61%)
Oct 17, 2019 347.00 374.00 347.00 360.00 4,360 +16.00(+4.65%)
Oct 16, 2019 338.00 348.00 335.00 344.00 2,225 +1.00(+0.29%)
Oct 15, 2019 339.00 350.00 337.00 343.00 4,095 +0.00(+0.00%)
Oct 14, 2019 330.00 345.00 322.96 343.00 3,648 +13.00(+3.94%)
Oct 11, 2019 323.00 345.00 320.00 330.00 9,098 +16.00(+5.10%)
Oct 10, 2019 325.00 331.20 314.00 314.00 3,817 -15.00(-4.56%)
Oct 09, 2019 321.00 331.00 315.00 329.00 3,198 +8.00(+2.49%)
Oct 08, 2019 307.00 322.00 307.00 321.00 4,268 +5.00(+1.58%)
Oct 07, 2019 317.00 324.00 314.00 316.00 2,784 -1.00(-0.32%)
Oct 04, 2019 301.00 318.00 295.00 317.00 6,916 +18.00(+6.02%)
Oct 03, 2019 292.00 300.00 282.00 299.00 4,269 +3.00(+1.01%)
Oct 02, 2019 305.00 305.00 290.70 296.00 6,787 -6.00(-1.99%)
Oct 01, 2019 312.00 319.00 300.00 302.00 4,343 -10.00(-3.21%)
Sep 30, 2019 319.00 320.00 305.00 312.00 5,673 -10.00(-3.11%)
Sep 27, 2019 315.00 323.00 306.00 322.00 5,417 +7.00(+2.22%)
Sep 26, 2019 339.00 340.00 309.00 315.00 4,060 -24.00(-7.08%)
Sep 25, 2019 339.00 361.00 331.00 339.00 6,348 +9.00(+2.73%)
Sep 24, 2019 324.00 332.00 319.00 330.00 5,863 +5.00(+1.54%)
Sep 23, 2019 310.00 327.00 309.00 325.00 5,740 +13.00(+4.17%)
Sep 20, 2019 317.00 321.00 301.00 312.00 13,388 -8.00(-2.50%)
Sep 19, 2019 325.00 337.00 311.00 320.00 6,153 -5.00(-1.54%)
Sep 18, 2019 330.00 333.00 300.00 325.00 16,508 -6.00(-1.81%)
Sep 17, 2019 386.00 386.00 308.00 331.00 20,084 -71.00(-17.66%)
Sep 16, 2019 436.00 441.00 395.00 402.00 6,698 -39.00(-8.84%)
Sep 13, 2019 454.00 473.00 438.00 441.00 4,394 -11.00(-2.43%)
Sep 12, 2019 441.00 455.00 427.00 452.00 5,344 +13.00(+2.96%)
Sep 11, 2019 414.00 457.00 401.00 439.00 7,079 +30.00(+7.33%)
Sep 10, 2019 385.00 416.00 381.00 409.00 4,441 +25.00(+6.51%)
Sep 09, 2019 369.00 390.00 369.00 384.00 5,922 +17.00(+4.63%)
Sep 06, 2019 368.00 370.00 351.00 367.00 3,196 +5.00(+1.38%)
Sep 05, 2019 380.00 387.00 361.00 362.00 6,107 -8.00(-2.16%)
Sep 04, 2019 369.00 382.00 364.52 370.00 3,143 +4.00(+1.09%)
Sep 03, 2019 387.00 387.00 351.00 366.00 4,298 -24.00(-6.15%)
Aug 30, 2019 393.00 405.00 378.00 390.00 4,688 +2.00(+0.52%)
Aug 29, 2019 361.00 391.00 359.00 388.00 4,870 +29.00(+8.08%)
Aug 28, 2019 355.00 363.00 348.00 359.00 5,523 +9.00(+2.57%)
Aug 27, 2019 360.00 364.00 332.00 350.00 6,175 +8.00(+2.34%)
Aug 26, 2019 332.00 356.00 332.00 342.00 5,012 +12.00(+3.64%)
Aug 23, 2019 330.00 334.00 320.00 330.00 4,364 -2.00(-0.60%)
Aug 22, 2019 338.00 343.00 320.00 332.00 2,824 -5.00(-1.48%)
Aug 21, 2019 333.00 341.00 329.00 337.00 1,991 +4.00(+1.20%)
Aug 20, 2019 327.00 334.00 323.00 333.00 2,913 +4.00(+1.22%)
Aug 19, 2019 325.00 338.00 322.00 329.00 3,029 +9.00(+2.81%)
Aug 16, 2019 301.00 322.00 301.00 320.00 2,733 +22.00(+7.38%)
Aug 15, 2019 305.00 307.00 294.00 298.00 3,008 -7.00(-2.30%)
Aug 14, 2019 292.00 308.00 289.00 305.00 2,750 +14.00(+4.81%)
Aug 13, 2019 298.00 302.00 290.00 291.00 3,230 -3.00(-1.02%)
Aug 12, 2019 308.00 311.00 293.00 294.00 4,103 -14.00(-4.55%)
Aug 09, 2019 325.00 326.00 302.00 308.00 3,840 -15.00(-4.64%)
Aug 08, 2019 324.00 326.10 318.00 323.00 1,795 +2.00(+0.62%)
Aug 07, 2019 317.00 326.00 312.18 321.00 2,247 +4.00(+1.26%)
Aug 06, 2019 318.00 322.00 309.00 317.00 4,317 +3.00(+0.96%)
Aug 05, 2019 335.00 336.00 310.00 314.00 4,197 -25.00(-7.37%)
Aug 02, 2019 348.00 354.00 338.00 339.00 2,460 -10.00(-2.87%)
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.