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: 7:00 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 (%)
Nov 30, 2020 361.00 374.50 351.00 363.00 2,185 -1.00(-0.27%)
Nov 27, 2020 370.00 377.09 360.00 364.00 2,049 -5.00(-1.36%)
Nov 25, 2020 395.00 395.00 361.00 369.00 2,672 -26.00(-6.58%)
Nov 24, 2020 393.00 400.00 385.34 395.00 2,326 +10.00(+2.60%)
Nov 23, 2020 380.00 392.00 380.00 385.00 2,756 +6.00(+1.58%)
Nov 20, 2020 359.00 383.00 357.00 379.00 2,508 +17.00(+4.70%)
Nov 19, 2020 348.00 369.00 341.00 362.00 1,572 +16.00(+4.62%)
Nov 18, 2020 338.00 351.00 336.00 346.00 3,937 +8.00(+2.37%)
Nov 17, 2020 338.00 358.00 334.00 338.00 2,718 -11.00(-3.15%)
Nov 16, 2020 371.00 377.00 346.00 349.00 5,017 -9.00(-2.51%)
Nov 13, 2020 336.00 363.00 336.00 358.00 3,500 +22.00(+6.55%)
Nov 12, 2020 352.00 362.00 331.00 336.00 4,235 -23.00(-6.41%)
Nov 11, 2020 313.00 377.00 298.00 359.00 5,343 +44.00(+13.97%)
Nov 10, 2020 279.00 320.00 278.00 315.00 6,197 +38.00(+13.72%)
Nov 09, 2020 267.00 287.00 263.00 277.00 5,190 +30.00(+12.15%)
Nov 06, 2020 251.00 256.00 238.00 247.00 1,795 +2.00(+0.82%)
Nov 05, 2020 235.00 248.00 235.00 245.00 809 +14.00(+6.06%)
Nov 04, 2020 245.00 247.00 231.00 231.00 1,211 -18.00(-7.23%)
Nov 03, 2020 248.00 259.00 247.00 249.00 2,735 +2.00(+0.81%)
Nov 02, 2020 238.00 253.00 232.00 247.00 3,056 +17.00(+7.39%)
Oct 30, 2020 222.00 231.00 216.00 230.00 5,095 +14.00(+6.48%)
Oct 29, 2020 216.00 224.00 212.00 216.00 2,320 +1.00(+0.47%)
Oct 28, 2020 214.00 217.00 210.00 215.00 1,800 -2.00(-0.92%)
Oct 27, 2020 222.00 230.00 212.00 217.00 2,486 -6.00(-2.69%)
Oct 26, 2020 240.00 243.00 222.00 223.00 2,049 -17.00(-7.08%)
Oct 23, 2020 234.00 243.00 230.00 240.00 1,354 +8.00(+3.45%)
Oct 22, 2020 232.00 235.00 219.00 232.00 3,063 -2.00(-0.85%)
Oct 21, 2020 254.00 254.00 234.00 234.00 3,558 -18.00(-7.14%)
Oct 20, 2020 260.00 261.53 248.00 252.00 1,684 -6.00(-2.33%)
Oct 19, 2020 262.00 267.00 255.00 258.00 1,454 -3.00(-1.15%)
Oct 16, 2020 271.00 278.00 260.00 261.00 1,058 -9.00(-3.33%)
Oct 15, 2020 264.00 272.00 260.72 270.00 1,135 +6.00(+2.27%)
Oct 14, 2020 270.00 276.00 263.00 264.00 1,191 -4.00(-1.49%)
Oct 13, 2020 264.00 274.00 261.00 268.00 1,650 +3.00(+1.13%)
Oct 12, 2020 267.00 270.00 260.00 265.00 1,610 +1.00(+0.38%)
Oct 09, 2020 269.00 273.00 264.00 264.00 1,549 -1.00(-0.38%)
Oct 08, 2020 258.00 268.00 258.00 265.00 1,823 +5.00(+1.92%)
Oct 07, 2020 255.00 265.00 251.00 260.00 2,876 +4.00(+1.56%)
Oct 06, 2020 274.00 274.00 253.00 256.00 2,845 -9.00(-3.40%)
Oct 05, 2020 280.00 289.00 263.00 265.00 4,031 -13.00(-4.68%)
Oct 02, 2020 259.00 280.00 255.00 278.00 3,099 +9.00(+3.35%)
Oct 01, 2020 258.00 277.00 258.00 269.00 2,875 +11.00(+4.26%)
Sep 30, 2020 237.00 263.00 237.00 258.00 2,729 +14.00(+5.74%)
Sep 29, 2020 255.00 256.00 243.00 244.00 2,212 -11.00(-4.31%)
Sep 28, 2020 241.00 256.00 241.00 255.00 2,127 +9.00(+3.66%)
Sep 25, 2020 235.00 249.00 233.03 246.00 1,634 +11.00(+4.68%)
Sep 24, 2020 244.00 253.00 234.00 235.00 2,219 -12.00(-4.86%)
Sep 23, 2020 247.00 270.00 245.00 247.00 4,196 +1.00(+0.41%)
Sep 22, 2020 238.00 249.00 232.00 246.00 3,659 +6.00(+2.50%)
Sep 21, 2020 217.00 250.00 207.00 240.00 7,964 +21.00(+9.59%)
Sep 18, 2020 224.00 225.00 207.50 219.00 21,495 -6.00(-2.67%)
Sep 17, 2020 227.00 227.50 213.00 225.00 4,616 -3.00(-1.32%)
Sep 16, 2020 228.00 231.00 218.00 228.00 4,513 +0.00(+0.00%)
Sep 15, 2020 238.00 238.00 223.00 228.00 5,358 -10.00(-4.20%)
Sep 14, 2020 257.00 260.50 235.00 238.00 6,042 -19.00(-7.39%)
Sep 11, 2020 260.00 260.00 244.00 257.00 4,692 -4.00(-1.53%)
Sep 10, 2020 270.00 274.00 261.00 261.00 7,487 -12.00(-4.40%)
Sep 09, 2020 271.00 276.00 264.00 273.00 4,185 +7.00(+2.63%)
Sep 08, 2020 245.00 280.00 241.00 266.00 9,233 +21.00(+8.57%)
Sep 04, 2020 232.00 270.00 228.00 245.00 13,752 +19.00(+8.41%)
Sep 03, 2020 199.00 227.00 196.00 226.00 7,999 -5.00(-2.16%)
Sep 02, 2020 229.00 235.00 219.00 231.00 4,857 -1.00(-0.43%)
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.