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 )

9.400 +0.210 (+2.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 29, 2016 1064 1103 1062 1102 4,072 +40.00(+3.77%)
Jan 28, 2016 1027 1065 1015 1062 2,837 +48.00(+4.73%)
Jan 27, 2016 1012 1036 1000 1014 3,394 +4.00(+0.40%)
Jan 26, 2016 1004 1011 985.00 1010 3,346 +11.00(+1.10%)
Jan 25, 2016 1029 1048 991.00 999.00 4,158 -37.00(-3.57%)
Jan 22, 2016 1024 1042 1004 1036 2,206 +25.00(+2.47%)
Jan 21, 2016 971.00 1032 960.00 1011 3,025 +48.00(+4.98%)
Jan 20, 2016 929.00 981.00 928.00 963.00 4,571 +28.00(+2.99%)
Jan 19, 2016 922.00 1004 915.00 935.00 6,968 +21.00(+2.30%)
Jan 15, 2016 884.00 914.00 914.00 914.00 5,223 +3.00(+0.33%)
Jan 14, 2016 878.00 918.00 877.00 911.00 5,057 +38.00(+4.35%)
Jan 13, 2016 887.00 908.00 854.00 873.00 6,414 -14.00(-1.58%)
Jan 12, 2016 896.00 921.00 875.00 887.00 6,013 -6.00(-0.67%)
Jan 11, 2016 906.00 933.00 884.00 893.00 4,278 -10.00(-1.11%)
Jan 08, 2016 922.00 940.00 903.00 903.00 5,078 -11.00(-1.20%)
Jan 07, 2016 930.00 950.00 910.00 914.00 3,867 -35.00(-3.69%)
Jan 06, 2016 945.00 962.00 944.00 949.00 2,872 -13.00(-1.35%)
Jan 05, 2016 966.00 975.00 940.00 962.00 4,155 +5.00(+0.52%)
Jan 04, 2016 978.00 982.00 955.00 957.00 5,066 -38.00(-3.82%)
Dec 31, 2015 1000 995.00 995.00 995.00 1,720 -15.00(-1.49%)
Dec 30, 2015 1009 1023 1000 1010 1,259 -3.00(-0.30%)
Dec 29, 2015 1001 1013 996.00 1013 1,774 +7.00(+0.70%)
Dec 28, 2015 1015 1028 991.00 1006 2,290 -10.00(-0.98%)
Dec 24, 2015 993.00 1016 1016 1016 999 +23.00(+2.32%)
Dec 23, 2015 961.00 1000 961.00 993.00 2,272 +27.00(+2.80%)
Dec 22, 2015 975.00 993.00 964.75 966.00 3,090 -10.00(-1.02%)
Dec 21, 2015 1010 1010 966.00 976.00 3,456 -26.00(-2.59%)
Dec 18, 2015 971.00 1030 968.00 1002 17,987 +39.00(+4.05%)
Dec 17, 2015 942.00 967.00 926.00 963.00 4,295 +28.00(+2.99%)
Dec 16, 2015 908.00 942.00 896.00 935.00 4,773 +33.00(+3.66%)
Dec 15, 2015 905.00 910.00 883.00 902.00 8,028 -1.00(-0.11%)
Dec 14, 2015 900.00 930.00 875.00 903.00 9,825 +33.00(+3.79%)
Dec 11, 2015 855.00 872.00 843.00 870.00 10,217 -6.00(-0.68%)
Dec 10, 2015 895.00 903.00 860.00 876.00 6,739 -23.00(-2.56%)
Dec 09, 2015 931.00 933.00 815.00 899.00 21,964 -32.00(-3.44%)
Dec 08, 2015 1095 1131 911.00 931.00 28,264 -349.00(-27.27%)
Dec 07, 2015 1286 1337 1272 1280 3,571 -17.00(-1.31%)
Dec 04, 2015 1398 1419 1292 1297 6,575 -103.00(-7.36%)
Dec 03, 2015 1472 1488 1384 1400 4,296 -72.00(-4.89%)
Dec 02, 2015 1449 1505 1438 1472 2,089 +25.00(+1.73%)
Dec 01, 2015 1439 1464 1415 1447 1,250 +2.00(+0.14%)
Nov 30, 2015 1528 1528 1417 1445 3,159 -82.00(-5.37%)
Nov 27, 2015 1513 1549 1486 1527 594 +13.00(+0.86%)
Nov 25, 2015 1480 1514 1514 1514 2,577 +33.00(+2.23%)
Nov 24, 2015 1478 1489 1442 1481 2,442 -12.00(-0.80%)
Nov 23, 2015 1488 1495 1449 1493 2,009 +8.00(+0.54%)
Nov 20, 2015 1453 1490 1432 1485 1,750 +44.00(+3.05%)
Nov 19, 2015 1452 1473 1430 1441 2,073 -14.00(-0.96%)
Nov 18, 2015 1438 1464 1424 1455 1,783 +25.00(+1.75%)
Nov 17, 2015 1430 1476 1406 1430 2,499 +10.00(+0.70%)
Nov 16, 2015 1363 1434 1340 1420 2,992 +65.00(+4.80%)
Nov 13, 2015 1358 1386 1335 1355 1,971 -18.00(-1.31%)
Nov 12, 2015 1395 1423 1369 1373 1,495 -38.00(-2.69%)
Nov 11, 2015 1457 1487 1395 1411 1,465 -40.00(-2.76%)
Nov 10, 2015 1463 1472 1438 1451 1,450 -14.00(-0.96%)
Nov 09, 2015 1498 1498 1436 1465 1,683 -28.00(-1.88%)
Nov 06, 2015 1443 1493 1422 1493 2,054 +37.00(+2.54%)
Nov 05, 2015 1462 1474 1427 1456 1,316 -3.00(-0.21%)
Nov 04, 2015 1440 1474 1436 1459 2,090 +26.00(+1.81%)
Nov 03, 2015 1420 1487 1413 1433 1,936 +13.00(+0.92%)
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.