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: 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 (%)
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%)
Dec 01, 2023 113.00 117.00 111.00 114.00 1,175 +3.00(+2.70%)
Nov 30, 2023 111.00 114.00 109.00 111.00 618 +1.00(+0.91%)
Nov 29, 2023 111.00 118.00 110.00 110.00 1,235 -3.00(-2.65%)
Nov 28, 2023 114.00 119.00 111.00 113.00 2,228 -4.00(-3.42%)
Nov 27, 2023 119.00 126.00 116.10 117.00 1,627 -5.00(-4.10%)
Nov 24, 2023 120.00 129.00 120.00 122.00 496 -1.00(-0.81%)
Nov 22, 2023 125.00 129.00 121.00 123.00 732 -3.00(-2.38%)
Nov 21, 2023 125.00 130.00 124.47 126.00 465 +1.00(+0.80%)
Nov 20, 2023 129.00 133.00 123.72 125.00 1,139 -7.00(-5.30%)
Nov 17, 2023 132.00 140.00 129.00 132.00 1,765 +3.00(+2.33%)
Nov 16, 2023 130.00 133.00 126.77 129.00 749 -1.00(-0.77%)
Nov 15, 2023 125.00 134.00 123.00 130.00 2,472 -1.00(-0.76%)
Nov 14, 2023 122.00 135.00 121.00 131.00 5,780 +14.00(+11.97%)
Nov 13, 2023 109.00 121.00 108.00 117.00 1,804 +5.00(+4.46%)
Nov 10, 2023 111.00 113.00 107.50 112.00 1,161 +0.00(+0.00%)
Nov 09, 2023 114.00 116.00 105.00 112.00 2,386 -2.00(-1.75%)
Nov 08, 2023 117.00 118.00 112.44 114.00 571 +0.00(+0.00%)
Nov 07, 2023 108.00 118.00 107.01 114.00 1,662 +6.00(+5.56%)
Nov 06, 2023 107.00 113.00 106.00 108.00 937 -1.00(-0.92%)
Nov 03, 2023 105.00 112.00 105.00 109.00 2,755 +5.00(+4.81%)
Nov 02, 2023 102.00 106.00 96.47 104.00 1,275 +3.00(+2.97%)
Nov 01, 2023 100.00 102.00 94.08 101.00 2,416 -1.00(-0.98%)
Oct 31, 2023 101.00 105.00 99.00 102.00 2,701 -1.00(-0.97%)
Oct 30, 2023 98.00 105.00 96.00 103.00 3,787 +5.95(+6.13%)
Oct 27, 2023 99.99 101.00 94.00 97.05 2,361 +3.05(+3.24%)
Oct 26, 2023 101.00 102.00 87.00 94.00 4,011 -9.00(-8.74%)
Oct 25, 2023 102.00 104.00 98.00 103.00 4,077 +2.00(+1.98%)
Oct 24, 2023 100.00 101.00 97.16 101.00 2,033 +4.00(+4.12%)
Oct 23, 2023 91.00 99.00 90.70 97.00 2,699 +3.63(+3.89%)
Oct 20, 2023 90.06 94.00 87.57 93.37 2,844 +3.31(+3.68%)
Oct 19, 2023 92.00 94.00 87.00 90.06 2,112 -0.37(-0.41%)
Oct 18, 2023 90.00 91.80 86.00 90.43 2,532 +3.83(+4.42%)
Oct 17, 2023 81.00 90.00 81.00 86.60 2,214 +3.48(+4.19%)
Oct 16, 2023 81.00 87.00 79.00 83.12 3,465 +4.01(+5.07%)
Oct 13, 2023 81.00 81.00 79.00 79.11 1,988 +0.14(+0.18%)
Oct 12, 2023 85.20 85.20 75.00 78.97 3,568 -5.10(-6.07%)
Oct 11, 2023 92.00 93.45 82.77 84.07 3,658 -3.93(-4.47%)
Oct 10, 2023 89.00 93.84 87.03 88.00 3,225 -1.85(-2.06%)
Oct 09, 2023 95.50 97.99 88.00 89.85 4,679 -5.69(-5.96%)
Oct 06, 2023 100.00 100.00 93.00 95.54 5,346 -5.46(-5.41%)
Oct 05, 2023 103.00 104.00 97.00 101.00 967 +1.00(+1.00%)
Oct 04, 2023 99.00 101.00 97.01 100.00 1,064 +1.00(+1.01%)
Oct 03, 2023 103.00 105.00 97.03 99.00 2,504 -6.00(-5.71%)
Oct 02, 2023 106.00 108.00 101.00 105.00 1,478 -4.00(-3.67%)
Sep 29, 2023 110.00 111.00 104.00 109.00 1,859 +2.00(+1.87%)
Sep 28, 2023 110.00 110.99 105.00 107.00 1,326 -4.00(-3.60%)
Sep 27, 2023 115.00 117.00 104.35 111.00 1,381 -5.00(-4.31%)
Sep 26, 2023 103.00 116.00 103.00 116.00 2,188 +10.00(+9.43%)
Sep 25, 2023 107.00 108.00 103.00 106.00 1,555 -5.00(-4.50%)
Sep 22, 2023 106.00 111.00 103.01 111.00 928 +6.00(+5.71%)
Sep 21, 2023 110.00 111.00 102.00 105.00 1,798 -9.00(-7.89%)
Sep 20, 2023 111.00 120.00 110.00 114.00 3,703 +3.00(+2.70%)
Sep 19, 2023 106.00 114.00 103.00 111.00 3,357 +3.00(+2.78%)
Sep 18, 2023 100.00 118.00 94.26 108.00 3,457 +14.00(+14.89%)
Sep 15, 2023 105.00 105.00 93.00 94.00 4,009 -10.00(-9.62%)
Sep 14, 2023 99.00 106.00 96.82 104.00 2,183 +4.00(+4.00%)
Sep 13, 2023 96.00 105.60 87.00 100.00 4,794 +2.00(+2.04%)
Sep 12, 2023 104.00 106.00 98.00 98.00 6,783 -6.00(-5.77%)
Sep 11, 2023 109.00 109.00 102.00 104.00 5,715 -8.00(-7.14%)
Sep 08, 2023 114.00 114.00 106.01 112.00 2,614 -3.00(-2.61%)
Sep 07, 2023 115.00 117.00 104.50 115.00 7,206 -3.00(-2.54%)
Sep 06, 2023 130.00 133.00 115.00 118.00 4,016 -3.00(-2.48%)
Sep 05, 2023 123.00 125.00 118.00 121.00 3,015 -2.00(-1.63%)
Sep 01, 2023 129.00 131.00 122.00 123.00 1,550 -4.00(-3.15%)
Aug 31, 2023 134.00 134.00 127.00 127.00 1,462 -4.00(-3.05%)
Aug 30, 2023 139.00 143.00 131.00 131.00 1,356 -6.00(-4.38%)
Aug 29, 2023 130.00 139.94 128.80 137.00 3,302 +13.00(+10.48%)
Aug 28, 2023 127.00 130.00 122.00 124.00 3,333 -5.00(-3.88%)
Aug 25, 2023 129.00 133.49 125.00 129.00 1,514 +2.00(+1.57%)
Aug 24, 2023 134.00 137.00 127.00 127.00 1,824 -8.00(-5.93%)
Aug 23, 2023 137.00 140.00 134.50 135.00 1,866 -1.00(-0.74%)
Aug 22, 2023 141.00 141.00 135.00 136.00 1,042 +0.00(+0.00%)
Aug 21, 2023 140.00 143.50 132.00 136.00 1,530 -4.00(-2.86%)
Aug 18, 2023 147.00 152.00 139.00 140.00 1,827 -7.00(-4.76%)
Aug 17, 2023 149.00 154.00 143.00 147.00 1,610 +0.00(+0.00%)
Aug 16, 2023 153.00 158.00 145.00 147.00 2,409 -7.00(-4.55%)
Aug 15, 2023 163.00 163.00 152.00 154.00 2,358 -12.00(-7.23%)
Aug 14, 2023 163.00 168.50 158.00 166.00 2,272 +2.00(+1.22%)
Aug 11, 2023 156.00 168.00 156.00 164.00 2,469 +5.00(+3.14%)
Aug 10, 2023 159.00 163.00 156.00 159.00 1,517 +3.00(+1.92%)
Aug 09, 2023 161.00 167.00 155.50 156.00 3,577 -5.00(-3.11%)
Aug 08, 2023 157.00 163.00 150.00 161.00 3,642 +3.00(+1.90%)
Aug 07, 2023 168.00 168.00 158.00 158.00 3,048 -6.00(-3.66%)
Aug 04, 2023 165.00 173.00 153.00 164.00 6,214 +0.00(+0.00%)
Aug 03, 2023 155.00 170.50 151.00 164.00 12,048 +11.00(+7.19%)
Aug 02, 2023 148.00 154.00 137.00 153.00 5,354 +5.00(+3.38%)
Aug 01, 2023 138.00 149.99 134.00 148.00 5,746 +1.00(+0.68%)
Jul 31, 2023 142.00 154.00 132.00 147.00 40,640 +22.00(+17.60%)
Jul 28, 2023 128.00 128.00 121.00 125.00 7,452 -1.00(-0.79%)
Jul 27, 2023 128.00 131.99 124.00 126.00 3,156 -2.00(-1.56%)
Jul 26, 2023 139.00 143.00 124.50 128.00 5,622 -8.00(-5.88%)
Jul 25, 2023 128.00 138.00 127.00 136.00 4,286 +7.00(+5.43%)
Jul 24, 2023 128.00 134.00 126.00 129.00 3,258 -3.00(-2.27%)
Jul 21, 2023 121.00 134.50 121.00 132.00 7,226 +8.00(+6.45%)
Jul 20, 2023 124.00 125.00 118.00 124.00 2,789 +1.00(+0.81%)
Jul 19, 2023 122.00 128.80 121.00 123.00 2,783 +1.00(+0.82%)
Jul 18, 2023 125.00 132.01 121.15 122.00 4,975 -5.00(-3.94%)
Jul 17, 2023 160.00 160.00 125.00 127.00 11,549 -32.00(-20.13%)
Jul 14, 2023 151.00 167.00 138.50 159.00 9,916 +5.00(+3.25%)
Jul 13, 2023 165.00 166.00 140.00 154.00 8,888 -12.00(-7.23%)
Jul 12, 2023 172.00 177.99 163.00 166.00 4,207 +3.00(+1.84%)
Jul 11, 2023 174.00 178.00 155.50 163.00 7,745 -15.00(-8.43%)
Jul 10, 2023 203.00 214.00 175.00 178.00 9,780 -26.00(-12.75%)
Jul 07, 2023 202.00 215.00 195.00 204.00 13,633 -2.00(-0.97%)
Jul 06, 2023 161.00 224.00 161.00 206.00 56,661 +42.00(+25.61%)
Jul 05, 2023 159.00 173.00 145.00 164.00 13,686 +2.00(+1.23%)
Jul 03, 2023 128.00 167.00 126.00 162.00 20,839 +36.00(+28.57%)
Jun 30, 2023 124.00 126.00 120.00 126.00 2,543 +2.00(+1.61%)
Jun 29, 2023 113.00 125.00 113.00 124.00 1,608 +8.00(+6.90%)
Jun 28, 2023 117.00 117.00 110.00 116.00 2,710 -2.00(-1.69%)
Jun 27, 2023 121.00 121.00 116.00 118.00 1,112 +2.00(+1.72%)
Jun 26, 2023 112.00 117.00 111.00 116.00 2,056 +2.00(+1.75%)
Jun 23, 2023 116.00 117.00 109.00 114.00 4,153 -2.00(-1.72%)
Jun 22, 2023 119.00 121.00 115.00 116.00 1,594 -5.00(-4.13%)
Jun 21, 2023 126.00 126.00 114.00 121.00 3,489 -5.00(-3.97%)
Jun 20, 2023 128.00 130.00 126.00 126.00 2,267 +0.00(+0.00%)
Jun 16, 2023 131.00 131.27 126.00 126.00 2,957 -6.00(-4.55%)
Jun 15, 2023 122.00 132.00 120.00 132.00 3,642 -28.00(-17.50%)
May 08, 2023 149.00 163.00 149.00 160.00 3,918 +10.00(+6.67%)
May 05, 2023 148.00 150.00 144.00 150.00 2,017 +3.00(+2.04%)
May 04, 2023 149.00 149.98 143.01 147.00 2,108 -3.00(-2.00%)
May 03, 2023 153.00 156.00 149.50 150.00 2,173 -5.00(-3.23%)
May 02, 2023 150.00 157.00 147.00 155.00 3,709 +4.00(+2.65%)
May 01, 2023 156.00 156.00 148.00 151.00 1,691 -5.00(-3.21%)
Apr 28, 2023 159.00 160.00 156.00 156.00 1,588 -3.00(-1.89%)
Apr 27, 2023 154.00 160.00 150.00 159.00 2,031 +9.00(+6.00%)
Apr 26, 2023 142.00 160.00 142.00 150.00 3,082 +4.00(+2.74%)
Apr 25, 2023 143.00 151.00 143.00 146.00 3,817 -1.00(-0.68%)
Apr 24, 2023 145.00 149.00 140.00 147.00 1,594 +4.00(+2.80%)
Apr 21, 2023 148.00 151.74 141.00 143.00 2,611 -5.00(-3.38%)
Apr 20, 2023 155.00 155.50 148.00 148.00 2,051 -8.00(-5.13%)
Apr 19, 2023 155.00 159.00 151.00 156.00 2,838 +0.00(+0.00%)
Apr 18, 2023 155.00 157.50 151.00 156.00 1,376 -2.00(-1.27%)
Apr 17, 2023 154.00 158.00 148.00 158.00 2,822 +4.00(+2.60%)
Apr 14, 2023 159.00 163.00 154.00 154.00 1,481 -8.00(-4.94%)
Apr 13, 2023 155.00 162.00 150.00 162.00 2,567 +5.00(+3.18%)
Apr 12, 2023 161.00 166.00 156.00 157.00 1,351 -2.00(-1.26%)
Apr 11, 2023 158.00 160.50 155.00 159.00 1,221 +1.00(+0.63%)
Apr 10, 2023 159.00 161.00 154.00 158.00 1,802 +2.00(+1.28%)
Apr 06, 2023 146.00 157.01 142.00 156.00 3,880 +9.00(+6.12%)
Apr 05, 2023 143.00 148.00 138.50 147.00 5,453 +1.00(+0.68%)
Apr 04, 2023 148.00 149.00 142.00 146.00 3,550 -2.00(-1.35%)
Apr 03, 2023 154.00 154.00 148.00 148.00 1,508 -4.00(-2.63%)
Mar 31, 2023 155.00 159.00 150.00 152.00 2,423 -3.00(-1.94%)
Mar 30, 2023 154.00 158.99 152.50 155.00 2,379 +0.00(+0.00%)
Mar 29, 2023 151.00 155.00 149.50 155.00 2,483 +3.00(+1.97%)
Mar 28, 2023 154.00 154.50 149.00 152.00 3,203 -2.00(-1.30%)
Mar 27, 2023 158.00 161.00 153.50 154.00 3,543 -1.00(-0.65%)
Mar 24, 2023 157.00 162.00 155.00 155.00 3,486 -7.00(-4.32%)
Mar 23, 2023 169.00 171.00 160.00 162.00 2,907 -7.00(-4.14%)
Mar 22, 2023 187.00 187.00 169.00 169.00 4,551 +1.00(+0.60%)
Mar 21, 2023 163.00 168.00 160.00 168.00 3,137 +6.00(+3.70%)
Mar 20, 2023 168.00 173.95 157.00 162.00 3,545 -3.00(-1.82%)
Mar 17, 2023 177.00 177.50 164.00 165.00 26,424 -15.00(-8.33%)
Mar 16, 2023 179.00 184.00 178.50 180.00 2,919 -1.00(-0.55%)
Mar 15, 2023 196.00 196.00 178.00 181.00 5,826 -21.00(-10.40%)
Mar 14, 2023 186.00 210.00 179.35 202.00 14,533 +17.00(+9.19%)
Mar 13, 2023 182.00 208.00 177.00 185.00 17,229 +1.00(+0.54%)
Mar 10, 2023 208.00 250.00 178.00 184.00 174,190 +12.00(+6.98%)
Mar 09, 2023 182.00 182.25 159.00 172.00 13,163 -6.00(-3.37%)
Mar 08, 2023 203.00 203.00 175.00 178.00 5,252 -20.00(-10.10%)
Mar 07, 2023 189.00 199.00 182.00 198.00 2,455 +10.00(+5.32%)
Mar 06, 2023 192.00 196.00 182.00 188.00 5,468 -1.00(-0.53%)
Mar 03, 2023 196.00 196.00 188.00 189.00 2,952 -5.00(-2.58%)
Mar 02, 2023 196.00 202.00 191.50 194.00 1,340 -3.00(-1.52%)
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.