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: 4:10 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 (%)
Feb 28, 2019 691.00 731.00 683.00 689.00 11,284 +2.00(+0.29%)
Feb 27, 2019 740.00 742.00 679.00 687.00 9,285 -52.00(-7.04%)
Feb 26, 2019 740.00 778.28 730.00 739.00 5,723 -1.00(-0.14%)
Feb 25, 2019 733.00 747.00 727.00 740.00 6,335 +9.00(+1.23%)
Feb 22, 2019 700.00 745.00 700.00 731.00 5,714 +32.00(+4.58%)
Feb 21, 2019 703.00 727.00 695.00 699.00 9,349 +0.00(+0.00%)
Feb 20, 2019 662.00 708.00 662.00 699.00 5,088 +30.00(+4.48%)
Feb 19, 2019 636.00 670.00 635.00 669.00 4,091 +28.00(+4.37%)
Feb 15, 2019 645.00 650.00 633.50 641.00 4,341 +1.00(+0.16%)
Feb 14, 2019 636.00 647.00 629.00 640.00 3,436 +2.00(+0.31%)
Feb 13, 2019 621.00 643.00 617.00 638.00 4,634 +18.00(+2.90%)
Feb 12, 2019 594.00 625.00 594.00 620.00 5,251 +27.00(+4.55%)
Feb 11, 2019 587.00 596.00 580.00 593.00 1,747 +4.00(+0.68%)
Feb 08, 2019 557.00 589.00 553.50 589.00 3,399 +26.00(+4.62%)
Feb 07, 2019 552.00 564.00 545.00 563.00 2,092 +3.00(+0.54%)
Feb 06, 2019 574.00 577.00 552.50 560.00 3,295 -10.00(-1.75%)
Feb 05, 2019 577.00 585.00 563.00 570.00 1,913 -4.00(-0.70%)
Feb 04, 2019 559.00 583.00 551.00 574.00 1,992 +14.00(+2.50%)
Feb 01, 2019 572.00 572.00 553.00 560.00 3,547 -12.00(-2.10%)
Jan 31, 2019 573.00 575.00 558.00 572.00 2,838 +1.00(+0.18%)
Jan 30, 2019 581.00 581.00 562.00 571.00 1,882 -2.00(-0.35%)
Jan 29, 2019 569.00 589.00 560.00 573.00 2,728 +4.00(+0.70%)
Jan 28, 2019 565.00 585.00 558.00 569.00 2,956 -2.00(-0.35%)
Jan 25, 2019 561.00 575.00 555.00 571.00 3,089 +12.00(+2.15%)
Jan 24, 2019 540.00 564.00 540.00 559.00 2,203 +20.00(+3.71%)
Jan 23, 2019 543.00 549.00 531.00 539.00 2,232 +2.00(+0.37%)
Jan 22, 2019 529.00 583.50 526.07 537.00 4,736 +11.00(+2.09%)
Jan 18, 2019 518.00 537.00 512.00 526.00 4,385 +10.00(+1.94%)
Jan 17, 2019 533.00 533.00 511.00 516.00 2,703 -23.00(-4.27%)
Jan 16, 2019 519.00 541.00 509.00 539.00 4,115 +22.00(+4.26%)
Jan 15, 2019 524.00 524.00 499.23 517.00 2,581 -6.00(-1.15%)
Jan 14, 2019 503.00 540.00 503.00 523.00 4,412 +12.00(+2.35%)
Jan 11, 2019 465.00 513.00 462.00 511.00 4,880 +41.00(+8.72%)
Jan 10, 2019 465.00 481.00 450.00 470.00 5,442 -3.00(-0.63%)
Jan 09, 2019 489.00 489.00 461.00 473.00 4,735 -17.00(-3.47%)
Jan 08, 2019 465.00 495.00 458.00 490.00 6,631 +30.00(+6.52%)
Jan 07, 2019 457.00 465.00 453.00 460.00 3,335 +7.00(+1.55%)
Jan 04, 2019 423.00 455.00 423.00 453.00 6,839 +32.00(+7.60%)
Jan 03, 2019 425.00 433.00 410.00 421.00 2,830 -12.00(-2.77%)
Jan 02, 2019 397.00 436.00 397.00 433.00 4,692 +32.00(+7.98%)
Dec 31, 2018 394.00 406.00 391.00 401.00 2,123 +7.00(+1.78%)
Dec 28, 2018 383.00 410.00 381.00 394.00 3,022 +11.00(+2.87%)
Dec 27, 2018 367.00 385.00 361.00 383.00 4,302 +11.00(+2.96%)
Dec 26, 2018 373.00 381.50 363.00 372.00 8,612 +3.00(+0.81%)
Dec 24, 2018 383.00 383.00 358.00 369.00 4,669 -14.00(-3.66%)
Dec 21, 2018 381.00 393.00 375.00 383.00 12,896 +1.00(+0.26%)
Dec 20, 2018 385.00 398.00 379.00 382.00 8,020 -7.00(-1.80%)
Dec 19, 2018 413.00 419.00 378.00 389.00 6,706 -22.00(-5.35%)
Dec 18, 2018 402.00 421.50 402.00 411.00 5,561 +11.00(+2.75%)
Dec 17, 2018 419.00 426.00 396.00 400.00 8,862 -22.00(-5.21%)
Dec 14, 2018 427.00 448.00 415.00 422.00 7,927 -8.00(-1.86%)
Dec 13, 2018 462.00 470.00 418.00 430.00 7,342 -30.00(-6.52%)
Dec 12, 2018 483.00 493.00 460.00 460.00 3,194 -22.00(-4.56%)
Dec 11, 2018 489.00 513.00 476.00 482.00 6,704 -4.00(-0.82%)
Dec 10, 2018 468.00 489.00 456.00 486.00 3,903 +20.00(+4.29%)
Dec 07, 2018 484.00 495.00 456.00 466.00 5,464 -14.00(-2.92%)
Dec 06, 2018 463.00 484.00 435.00 480.00 11,026 +33.00(+7.38%)
Dec 04, 2018 600.00 600.00 440.00 447.00 23,695 -198.00(-30.70%)
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.