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: 4:10 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 (%)
Sep 19, 2024 11.71 11.71 11.05 11.31 383,951 +0.03(+0.27%)
Sep 18, 2024 11.52 11.58 11.18 11.28 341,515 -0.10(-0.88%)
Sep 17, 2024 11.33 11.79 11.11 11.38 158,476 +0.17(+1.52%)
Sep 16, 2024 11.56 11.98 11.08 11.21 196,425 -0.27(-2.35%)
Sep 13, 2024 11.42 12.13 11.21 11.48 198,847 +0.31(+2.78%)
Sep 12, 2024 10.45 11.45 10.45 11.17 161,721 +0.67(+6.38%)
Sep 11, 2024 10.25 10.97 10.25 10.50 278,995 +0.24(+2.34%)
Sep 10, 2024 10.71 10.74 9.600 10.26 358,609 -0.55(-5.09%)
Sep 09, 2024 11.96 12.82 10.58 10.81 383,441 -1.10(-9.24%)
Sep 06, 2024 12.35 12.74 11.51 11.91 298,136 -0.44(-3.56%)
Sep 05, 2024 12.27 12.70 12.27 12.35 111,430 -0.11(-0.88%)
Sep 04, 2024 12.25 12.78 12.02 12.46 134,340 +0.21(+1.71%)
Sep 03, 2024 12.82 12.82 11.91 12.25 387,542 -0.75(-5.77%)
Aug 30, 2024 13.04 13.26 12.88 13.00 120,050 +0.00(+0.00%)
Aug 29, 2024 13.10 13.38 12.90 13.00 134,143 -0.01(-0.08%)
Aug 28, 2024 13.11 13.46 12.93 13.01 164,480 -0.20(-1.51%)
Aug 27, 2024 13.65 13.72 12.70 13.21 253,954 -0.63(-4.55%)
Aug 26, 2024 13.53 14.39 13.35 13.84 376,640 +0.79(+6.05%)
Aug 23, 2024 12.45 13.21 12.12 13.05 362,614 +0.78(+6.36%)
Aug 22, 2024 12.25 12.37 12.04 12.27 102,938 +0.03(+0.25%)
Aug 21, 2024 11.70 12.70 11.70 12.24 329,153 +0.71(+6.16%)
Aug 20, 2024 12.01 12.23 11.36 11.53 159,547 -0.53(-4.39%)
Aug 19, 2024 11.20 12.15 11.11 12.06 199,587 +0.93(+8.36%)
Aug 16, 2024 10.83 11.25 10.80 11.13 158,078 +0.21(+1.92%)
Aug 15, 2024 11.32 11.35 10.81 10.92 289,173 +0.01(+0.09%)
Aug 14, 2024 11.15 11.48 10.86 10.91 238,120 -0.09(-0.82%)
Aug 13, 2024 10.73 11.69 10.70 11.00 298,531 +0.21(+1.95%)
Aug 12, 2024 11.16 11.16 10.46 10.79 152,891 -0.18(-1.64%)
Aug 09, 2024 10.67 11.17 10.62 10.97 102,832 +0.27(+2.52%)
Aug 08, 2024 11.47 11.47 10.25 10.70 313,243 +0.11(+1.04%)
Aug 07, 2024 10.79 11.66 10.55 10.59 670,206 +0.09(+0.86%)
Aug 06, 2024 10.24 10.60 10.10 10.50 203,465 +0.22(+2.14%)
Aug 05, 2024 9.600 10.33 9.585 10.28 368,929 -0.31(-2.93%)
Aug 02, 2024 10.96 11.09 9.790 10.59 393,723 -0.71(-6.28%)
Aug 01, 2024 10.76 11.51 10.58 11.30 349,198 +0.66(+6.20%)
Jul 31, 2024 10.57 10.74 10.21 10.64 203,001 +0.33(+3.20%)
Jul 30, 2024 9.870 10.50 9.800 10.31 210,103 +0.51(+5.20%)
Jul 29, 2024 9.970 10.25 9.520 9.800 184,596 -0.25(-2.49%)
Jul 26, 2024 10.00 10.45 9.500 10.05 235,141 +0.08(+0.80%)
Jul 25, 2024 9.500 10.25 9.500 9.970 238,495 +0.43(+4.51%)
Jul 24, 2024 10.17 10.77 9.470 9.540 415,407 -0.53(-5.26%)
Jul 23, 2024 9.500 10.11 9.300 10.07 350,179 +0.30(+3.07%)
Jul 22, 2024 9.980 10.34 9.410 9.770 542,757 -0.23(-2.30%)
Jul 19, 2024 10.40 10.40 9.200 10.00 488,202 -0.43(-4.12%)
Jul 18, 2024 8.200 11.14 8.200 10.43 2,587,837 +2.16(+26.12%)
Jul 17, 2024 8.560 9.140 8.200 8.270 442,228 +0.02(+0.24%)
Jul 16, 2024 7.990 8.360 7.960 8.250 234,123 +0.22(+2.74%)
Jul 15, 2024 8.060 8.850 7.850 8.030 583,899 -0.27(-3.25%)
Jul 12, 2024 8.400 8.570 7.980 8.300 344,417 +0.05(+0.61%)
Jul 11, 2024 8.050 8.890 7.750 8.250 723,962 +1.13(+15.87%)
Jul 10, 2024 7.280 7.754 6.970 7.120 370,057 -0.24(-3.26%)
Jul 09, 2024 7.030 7.579 7.030 7.360 328,784 +0.25(+3.52%)
Jul 08, 2024 6.350 7.250 6.350 7.110 539,146 +0.69(+10.75%)
Jul 05, 2024 6.580 6.910 6.340 6.420 300,636 -0.13(-1.98%)
Jul 03, 2024 6.770 7.322 6.550 6.550 320,267 -0.26(-3.82%)
Jul 02, 2024 6.330 6.900 6.140 6.810 516,574 +0.69(+11.27%)
Jul 01, 2024 6.260 6.500 6.050 6.120 290,286 -0.28(-4.38%)
Jun 28, 2024 6.370 6.720 6.270 6.400 317,766 -0.02(-0.31%)
Jun 27, 2024 6.690 6.890 6.200 6.420 516,354 -0.60(-8.55%)
Jun 26, 2024 6.570 7.130 6.430 7.020 387,533 +0.41(+6.20%)
Jun 25, 2024 7.390 7.390 6.530 6.610 510,567 -0.66(-9.08%)
Jun 24, 2024 6.440 7.420 6.350 7.270 610,257 +0.96(+15.21%)
Jun 21, 2024 6.450 6.630 6.050 6.310 461,926 -0.19(-2.92%)
Jun 20, 2024 7.100 7.199 6.500 6.500 565,221 -0.22(-3.27%)
Jun 18, 2024 7.840 8.360 6.550 6.720 745,475 -1.36(-16.83%)
Jun 17, 2024 8.760 8.950 7.830 8.080 697,895 -0.57(-6.59%)
Jun 14, 2024 8.880 9.788 8.120 8.650 1,074,041 -0.67(-7.19%)
Jun 13, 2024 7.400 10.42 7.350 9.320 5,331,413 +2.33(+33.33%)
Jun 12, 2024 7.050 8.910 6.280 6.990 2,512,101 -2.44(-25.87%)
Jun 11, 2024 12.01 12.05 9.260 9.430 371,960 -3.97(-29.63%)
Jun 10, 2024 18.68 18.84 12.00 13.40 817,675 -3.93(-22.68%)
Jun 07, 2024 24.83 25.72 16.88 17.33 657,643 -15.14(-46.63%)
Jun 06, 2024 32.43 39.47 30.29 32.47 336,759 -0.54(-1.64%)
Jun 05, 2024 35.50 36.88 25.31 33.01 492,198 -8.59(-20.65%)
Jun 04, 2024 41.44 46.33 38.60 41.60 97,854 -1.37(-3.19%)
Jun 03, 2024 55.00 54.90 41.00 42.97 149,841 -2.03(-4.51%)
May 31, 2024 72.01 81.28 45.00 45.00 187,534 -31.65(-41.29%)
May 30, 2024 66.00 76.99 62.60 76.65 106,480 +3.64(+4.99%)
May 29, 2024 64.00 78.00 60.08 73.01 222,765 +9.83(+15.56%)
May 28, 2024 54.00 73.00 51.01 63.18 236,629 +5.18(+8.93%)
May 24, 2024 66.50 75.41 55.10 58.00 209,410 -21.02(-26.60%)
May 23, 2024 69.23 85.84 54.70 79.02 593,754 -33.98(-30.07%)
May 22, 2024 93.21 135.00 72.12 113.00 3,080,842 +58.99(+109.22%)
May 21, 2024 28.75 79.94 26.00 54.01 2,078,840 +23.01(+74.23%)
May 20, 2024 40.54 41.00 26.11 31.00 248,901 -14.00(-31.11%)
May 17, 2024 19.00 60.00 17.00 45.00 735,412 +27.19(+152.67%)
May 16, 2024 18.19 18.85 17.05 17.81 29,127 -1.19(-6.26%)
May 15, 2024 18.29 19.00 16.60 19.00 56,040 +0.00(+0.00%)
May 14, 2024 18.00 20.31 17.10 19.00 48,381 +0.47(+2.54%)
May 13, 2024 19.00 20.00 15.15 18.53 126,769 -10.55(-36.28%)
May 10, 2024 32.71 33.55 28.00 29.08 20,303 -2.32(-7.39%)
May 09, 2024 33.62 40.68 30.92 31.40 67,782 +1.40(+4.67%)
May 08, 2024 24.00 33.00 23.60 30.00 42,059 +6.40(+27.12%)
May 07, 2024 23.31 24.50 22.50 23.60 7,337 +0.61(+2.65%)
May 06, 2024 23.00 27.57 22.00 22.99 31,338 +1.11(+5.07%)
May 03, 2024 22.00 22.40 21.00 21.88 6,949 +0.28(+1.30%)
May 02, 2024 22.00 22.29 21.10 21.60 6,473 +0.65(+3.10%)
May 01, 2024 21.00 22.00 20.51 20.95 7,842 +0.61(+3.00%)
Apr 30, 2024 20.30 21.00 20.00 20.34 5,441 +0.34(+1.70%)
Apr 29, 2024 19.61 20.00 19.00 20.00 6,533 +0.11(+0.55%)
Apr 26, 2024 19.50 19.94 18.00 19.89 27,078 -0.86(-4.14%)
Apr 25, 2024 20.00 22.00 19.10 20.75 18,567 +0.05(+0.24%)
Apr 24, 2024 20.30 21.20 19.33 20.70 10,451 +0.06(+0.29%)
Apr 23, 2024 20.15 22.84 20.15 20.64 14,599 +0.53(+2.64%)
Apr 22, 2024 23.42 23.89 19.80 20.11 25,138 -3.17(-13.62%)
Apr 19, 2024 24.50 24.50 22.31 23.28 14,065 -0.33(-1.40%)
Apr 18, 2024 23.20 24.90 21.50 23.61 25,804 -0.66(-2.72%)
Apr 17, 2024 24.71 27.89 22.86 24.27 58,274 -0.73(-2.92%)
Apr 16, 2024 23.00 33.90 18.00 25.00 231,119 -45.00(-64.29%)
Apr 15, 2024 70.00 71.66 66.00 70.00 2,904 -1.24(-1.74%)
Apr 12, 2024 74.40 74.40 69.49 71.24 4,656 -0.19(-0.27%)
Apr 11, 2024 69.49 72.00 66.03 71.43 7,401 +6.43(+9.89%)
Apr 10, 2024 67.00 68.94 63.63 65.00 2,694 -2.94(-4.33%)
Apr 09, 2024 73.00 73.00 67.93 67.94 4,021 -4.25(-5.89%)
Apr 08, 2024 73.00 73.98 70.00 72.19 2,575 +0.29(+0.40%)
Apr 05, 2024 71.00 74.40 67.01 71.90 4,511 +1.40(+1.99%)
Apr 04, 2024 63.00 74.99 62.27 70.50 10,282 +7.50(+11.90%)
Apr 03, 2024 66.50 66.50 62.51 63.00 1,514 -1.49(-2.31%)
Apr 02, 2024 65.12 66.95 62.22 64.49 3,784 -0.94(-1.44%)
Apr 01, 2024 71.00 71.00 63.23 65.43 4,984 -6.99(-9.65%)
Mar 28, 2024 69.00 74.21 67.07 72.42 6,054 +3.29(+4.76%)
Mar 27, 2024 63.00 70.00 62.00 69.13 11,402 +5.67(+8.93%)
Mar 26, 2024 64.00 64.79 62.00 63.46 1,948 -1.35(-2.08%)
Mar 25, 2024 59.60 66.00 59.50 64.81 5,512 +6.11(+10.41%)
Mar 22, 2024 60.00 60.00 56.20 58.70 2,713 -0.54(-0.91%)
Mar 21, 2024 61.00 62.00 58.51 59.24 1,921 -2.26(-3.67%)
Mar 20, 2024 54.00 62.00 52.50 61.50 9,176 +9.35(+17.93%)
Mar 19, 2024 59.00 59.49 52.15 52.15 17,189 -5.37(-9.34%)
Mar 18, 2024 62.00 64.00 57.51 57.52 9,663 -4.77(-7.66%)
Mar 15, 2024 61.00 63.00 56.00 62.29 12,112 +1.18(+1.93%)
Mar 14, 2024 63.00 65.09 60.00 61.11 7,012 -1.89(-3.00%)
Mar 13, 2024 71.00 70.90 62.00 63.00 14,770 +1.10(+1.78%)
Mar 12, 2024 79.00 80.00 60.29 61.90 14,638 -14.10(-18.55%)
Mar 11, 2024 74.00 81.00 73.00 76.00 23,344 -14.91(-16.40%)
Mar 08, 2024 98.00 98.99 87.10 90.91 11,248 -7.09(-7.23%)
Mar 07, 2024 94.00 100.00 91.00 98.00 6,813 +4.00(+4.26%)
Mar 06, 2024 93.00 98.60 91.00 94.00 5,897 +1.21(+1.30%)
Mar 05, 2024 86.00 94.89 86.00 92.79 5,589 +5.49(+6.29%)
Mar 04, 2024 90.00 91.00 85.34 87.30 2,783 -2.85(-3.16%)
Mar 01, 2024 96.61 96.97 88.42 90.15 4,023 -6.34(-6.57%)
Feb 29, 2024 88.00 96.89 85.50 96.49 6,708 +8.50(+9.66%)
Feb 28, 2024 86.00 88.39 85.34 87.99 1,419 -0.51(-0.58%)
Feb 27, 2024 84.00 89.00 83.00 88.50 3,382 +4.34(+5.16%)
Feb 26, 2024 79.01 84.88 78.00 84.16 3,645 +4.12(+5.15%)
Feb 23, 2024 80.00 80.99 76.00 80.04 5,160 +0.03(+0.04%)
Feb 22, 2024 80.00 82.74 79.00 80.01 5,319 -1.09(-1.34%)
Feb 21, 2024 83.67 83.67 80.00 81.10 2,352 -0.90(-1.10%)
Feb 20, 2024 85.00 85.85 81.41 82.00 2,199 -2.54(-3.00%)
Feb 16, 2024 85.00 87.85 83.00 84.54 2,131 -1.97(-2.28%)
Feb 15, 2024 85.00 87.00 82.01 86.51 6,016 +3.26(+3.92%)
Feb 14, 2024 82.00 83.25 78.69 83.25 3,577 +2.36(+2.92%)
Feb 13, 2024 82.00 85.60 78.55 80.89 6,013 -3.11(-3.70%)
Feb 12, 2024 79.43 88.65 79.43 84.00 7,362 +2.52(+3.09%)
Feb 09, 2024 76.20 85.80 75.00 81.48 9,503 +1.95(+2.45%)
Feb 08, 2024 78.00 82.00 78.00 79.53 4,541 +1.53(+1.96%)
Feb 07, 2024 83.00 83.43 77.00 78.00 7,194 -5.04(-6.07%)
Feb 06, 2024 82.00 85.80 81.00 83.04 9,340 -0.07(-0.08%)
Feb 05, 2024 94.00 94.00 78.01 83.11 24,854 -7.71(-8.49%)
Feb 02, 2024 86.69 130.00 83.22 90.82 82,354 +6.62(+7.86%)
Feb 01, 2024 87.23 88.15 84.00 84.20 2,419 -1.48(-1.73%)
Jan 31, 2024 91.00 92.90 84.47 85.68 12,205 -5.32(-5.85%)
Jan 30, 2024 91.00 94.00 90.50 91.00 3,468 -1.80(-1.94%)
Jan 29, 2024 93.16 94.00 90.00 92.80 4,223 +1.60(+1.75%)
Jan 26, 2024 97.00 97.00 91.00 91.20 5,952 -3.23(-3.42%)
Jan 25, 2024 92.29 96.14 92.00 94.43 1,971 +2.92(+3.19%)
Jan 24, 2024 93.00 97.46 91.00 91.51 3,935 -4.05(-4.24%)
Jan 23, 2024 96.00 105.00 93.00 95.56 9,823 -0.44(-0.46%)
Jan 22, 2024 89.00 96.99 87.00 96.00 16,945 +10.24(+11.94%)
Jan 19, 2024 91.02 91.02 82.80 85.76 11,320 -1.67(-1.91%)
Jan 18, 2024 100.00 101.00 82.39 87.43 24,208 -12.57(-12.57%)
Jan 17, 2024 108.00 108.00 99.00 100.00 10,082 -8.00(-7.41%)
Jan 16, 2024 111.00 113.94 102.00 108.00 22,329 -10.00(-8.47%)
Jan 12, 2024 110.00 120.00 106.00 118.00 43,463 +13.00(+12.38%)
Jan 11, 2024 114.00 130.50 100.00 105.00 79,242 -5.00(-4.55%)
Jan 10, 2024 220.00 225.00 103.00 110.00 86,194 -114.00(-50.89%)
Jan 09, 2024 199.00 226.00 195.00 224.00 11,519 +24.00(+12.00%)
Jan 08, 2024 179.00 201.00 172.00 200.00 7,449 +23.00(+12.99%)
Jan 05, 2024 169.00 187.00 167.00 177.00 6,295 +5.00(+2.91%)
Jan 04, 2024 154.00 176.00 150.00 172.00 7,893 +20.00(+13.16%)
Jan 03, 2024 159.00 168.00 145.00 152.00 8,908 -8.00(-5.00%)
Jan 02, 2024 151.00 175.02 151.00 160.00 10,670 +11.00(+7.38%)
Dec 29, 2023 143.00 157.00 141.00 149.00 7,779 +8.00(+5.67%)
Dec 28, 2023 119.00 147.00 119.00 141.00 10,550 +20.00(+16.53%)
Dec 27, 2023 121.00 124.00 116.00 121.00 5,203 +2.00(+1.68%)
Dec 26, 2023 115.00 122.00 113.00 119.00 5,112 +4.00(+3.48%)
Dec 22, 2023 118.00 121.50 113.00 115.00 8,994 -5.00(-4.17%)
Dec 21, 2023 122.00 123.00 119.00 120.00 2,471 -4.00(-3.23%)
Dec 20, 2023 125.00 126.00 120.00 124.00 2,579 +0.00(+0.00%)
Dec 19, 2023 125.00 128.00 124.00 124.00 3,626 -3.00(-2.36%)
Dec 18, 2023 129.00 132.00 124.00 127.00 3,965 -3.00(-2.31%)
Dec 15, 2023 130.00 132.00 129.00 130.00 4,041 -2.00(-1.52%)
Dec 14, 2023 134.00 136.00 130.00 132.00 2,896 +1.00(+0.76%)
Dec 13, 2023 133.00 134.00 128.50 131.00 4,125 +2.00(+1.55%)
Dec 12, 2023 122.00 135.00 122.00 129.00 3,859 +3.00(+2.38%)
Dec 11, 2023 122.00 135.00 120.00 126.00 6,916 +3.00(+2.44%)
Dec 08, 2023 127.00 136.00 115.00 123.00 10,740 -4.00(-3.15%)
Dec 07, 2023 130.00 148.00 126.00 127.00 75,173 +22.00(+20.95%)
Dec 06, 2023 115.00 117.00 102.00 105.00 9,822 -10.00(-8.70%)
Dec 05, 2023 112.00 118.00 110.00 115.00 2,404 +5.00(+4.55%)
Dec 04, 2023 112.00 117.00 110.00 110.00 1,063 -4.00(-3.51%)
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.