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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2018 681.00 684.24 663.00 665.00 1,832 -9.00(-1.34%)
Jan 30, 2018 675.00 679.00 667.00 674.00 1,780 -11.00(-1.61%)
Jan 29, 2018 690.00 692.00 679.00 685.00 1,867 -4.00(-0.58%)
Jan 26, 2018 720.00 724.00 677.50 689.00 3,877 -28.00(-3.91%)
Jan 25, 2018 729.00 729.00 709.00 717.00 3,198 -12.00(-1.65%)
Jan 24, 2018 756.00 756.00 726.00 729.00 1,742 -24.00(-3.19%)
Jan 23, 2018 771.00 771.00 752.00 753.00 2,620 -18.00(-2.33%)
Jan 22, 2018 770.00 772.00 759.00 771.00 2,745 +1.00(+0.13%)
Jan 19, 2018 746.00 775.00 729.00 770.00 3,933 +25.00(+3.36%)
Jan 18, 2018 737.00 750.00 725.00 745.00 3,557 +7.00(+0.95%)
Jan 17, 2018 736.00 738.50 725.00 738.00 3,580 +5.00(+0.68%)
Jan 16, 2018 761.00 768.00 722.96 733.00 3,496 -30.00(-3.93%)
Jan 12, 2018 763.00 763.00 763.00 0 -5.00(-0.65%)
Jan 11, 2018 762.00 774.00 755.00 768.00 6,337 +13.00(+1.72%)
Jan 10, 2018 749.00 762.00 746.00 755.00 5,132 +6.00(+0.80%)
Jan 09, 2018 770.00 770.00 743.00 749.00 3,619 -16.00(-2.09%)
Jan 08, 2018 777.00 786.00 756.00 765.00 4,068 -11.00(-1.42%)
Jan 05, 2018 809.00 809.00 761.00 776.00 4,934 -34.00(-4.20%)
Jan 04, 2018 820.00 821.00 794.00 810.00 2,882 -12.00(-1.46%)
Jan 03, 2018 852.00 869.00 813.00 822.00 4,452 -26.00(-3.07%)
Jan 02, 2018 837.00 868.00 830.01 848.00 8,971 +24.00(+2.91%)
Dec 29, 2017 824.00 824.00 824.00 0 -11.00(-1.32%)
Dec 28, 2017 829.00 848.00 823.00 835.00 3,647 +6.00(+0.72%)
Dec 27, 2017 841.00 844.00 821.00 829.00 3,208 -13.00(-1.54%)
Dec 26, 2017 846.00 860.00 838.50 842.00 3,166 -1.00(-0.12%)
Dec 22, 2017 848.00 859.00 834.00 843.00 3,597 -7.00(-0.82%)
Dec 21, 2017 857.00 859.00 831.00 850.00 4,740 -7.00(-0.82%)
Dec 20, 2017 835.00 868.00 831.00 857.00 4,198 +21.00(+2.51%)
Dec 19, 2017 884.00 903.00 831.00 836.00 8,162 -48.00(-5.43%)
Dec 18, 2017 830.00 910.00 830.00 884.00 10,447 +56.00(+6.76%)
Dec 15, 2017 805.00 839.00 805.00 828.00 14,670 +23.00(+2.86%)
Dec 14, 2017 825.00 858.00 800.00 805.00 8,237 -20.00(-2.42%)
Dec 13, 2017 846.00 867.00 819.00 825.00 10,143 -17.00(-2.02%)
Dec 12, 2017 783.00 863.00 774.00 842.00 14,946 +60.00(+7.67%)
Dec 11, 2017 750.00 798.00 750.00 782.00 11,675 +33.00(+4.41%)
Dec 08, 2017 796.00 796.00 724.00 749.00 8,655 +0.00(+0.00%)
Dec 07, 2017 777.00 838.00 766.00 15,653 +0.00(+0.00%)
Dec 06, 2017 792.00 829.00 754.00 770.00 23,245 -3.00(-0.39%)
Dec 05, 2017 693.00 795.00 692.00 773.00 28,978 +144.00(+22.89%)
Dec 04, 2017 623.00 649.00 621.00 629.00 4,371 +20.00(+3.28%)
Dec 01, 2017 603.00 622.00 583.00 609.00 4,256 +5.00(+0.83%)
Nov 30, 2017 639.00 648.50 588.00 604.00 5,345 -30.00(-4.73%)
Nov 29, 2017 590.00 644.00 581.00 634.00 3,284 +45.00(+7.64%)
Nov 28, 2017 563.00 590.00 551.00 589.00 3,647 +30.00(+5.37%)
Nov 27, 2017 567.00 574.00 549.00 559.00 3,006 -9.00(-1.58%)
Nov 24, 2017 562.00 571.00 556.00 568.00 982 +6.00(+1.07%)
Nov 22, 2017 570.00 586.00 561.00 562.00 1,807 -6.00(-1.06%)
Nov 21, 2017 567.00 582.00 554.00 568.00 2,707 +2.00(+0.35%)
Nov 20, 2017 556.00 567.00 546.00 566.00 2,086 +14.00(+2.54%)
Nov 17, 2017 541.00 558.00 541.00 552.00 1,579 +12.00(+2.22%)
Nov 16, 2017 504.00 543.00 504.00 540.00 3,244 +39.00(+7.78%)
Nov 15, 2017 511.00 516.00 499.00 501.00 2,812 -18.00(-3.47%)
Nov 14, 2017 516.00 532.00 509.00 519.00 2,522 +4.00(+0.78%)
Nov 13, 2017 527.00 530.00 513.00 515.00 1,723 -13.00(-2.46%)
Nov 10, 2017 522.00 538.00 520.00 528.00 2,325 +10.00(+1.93%)
Nov 09, 2017 511.00 522.00 509.00 518.00 2,507 +8.00(+1.57%)
Nov 08, 2017 502.00 515.00 499.00 510.00 3,271 +2.00(+0.39%)
Nov 07, 2017 533.00 535.59 502.00 508.00 2,849 -22.00(-4.15%)
Nov 06, 2017 526.00 539.00 520.01 530.00 2,286 +2.00(+0.38%)
Nov 03, 2017 526.00 549.00 526.00 528.00 2,358 +2.00(+0.38%)
Nov 02, 2017 550.00 557.00 523.00 526.00 4,191 -30.00(-5.40%)
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.