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: 6:30 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 (%)
Apr 28, 2017 1067 1067 1034 1041 2,696 -23.00(-2.16%)
Apr 27, 2017 1081 1087 1053 1064 1,291 -10.00(-0.93%)
Apr 26, 2017 1032 1093 1032 1074 5,234 +36.00(+3.47%)
Apr 25, 2017 1047 1069 1035 1038 2,530 +0.00(+0.00%)
Apr 24, 2017 1052 1055 1017 1038 2,889 +8.00(+0.78%)
Apr 21, 2017 1039 1047 1018 1030 2,162 -12.00(-1.15%)
Apr 20, 2017 1019 1047 1017 1042 2,340 +30.00(+2.96%)
Apr 19, 2017 995.00 1015 991.50 1012 2,917 +24.00(+2.43%)
Apr 18, 2017 967.00 991.00 960.00 988.00 1,776 +16.00(+1.65%)
Apr 17, 2017 965.00 974.00 946.00 972.00 2,967 +10.00(+1.04%)
Apr 13, 2017 970.00 970.00 948.00 962.00 1,731 -4.00(-0.41%)
Apr 12, 2017 992.00 992.00 964.00 966.00 1,103 -25.00(-2.52%)
Apr 11, 2017 989.00 1000 968.00 991.00 1,475 -1.00(-0.10%)
Apr 10, 2017 981.00 1015 979.00 992.00 2,561 +6.00(+0.61%)
Apr 07, 2017 948.00 989.50 939.00 986.00 2,261 +38.00(+4.01%)
Apr 06, 2017 943.00 952.00 936.00 948.00 2,437 +5.00(+0.53%)
Apr 05, 2017 950.00 962.00 918.00 943.00 3,510 +5.00(+0.53%)
Apr 04, 2017 948.00 957.00 929.00 938.00 1,591 -9.00(-0.95%)
Apr 03, 2017 960.00 960.00 934.50 947.00 2,225 -12.00(-1.25%)
Mar 31, 2017 960.00 967.00 948.00 959.00 4,835 -9.00(-0.93%)
Mar 30, 2017 986.00 989.00 964.00 968.00 2,073 -16.00(-1.63%)
Mar 29, 2017 940.00 988.00 938.00 984.00 3,382 +38.00(+4.02%)
Mar 28, 2017 939.00 952.00 934.00 946.00 1,576 -4.00(-0.42%)
Mar 27, 2017 921.00 957.00 921.00 950.00 1,945 +12.00(+1.28%)
Mar 24, 2017 958.00 961.00 935.00 938.00 1,516 -18.00(-1.88%)
Mar 23, 2017 936.00 966.00 934.00 956.00 1,505 +13.00(+1.38%)
Mar 22, 2017 934.00 948.00 925.00 943.00 1,885 +4.00(+0.43%)
Mar 21, 2017 961.00 961.00 912.00 939.00 2,258 -21.00(-2.19%)
Mar 20, 2017 977.00 977.00 950.00 960.00 2,089 -17.00(-1.74%)
Mar 17, 2017 965.00 984.00 959.00 977.00 6,359 +15.00(+1.56%)
Mar 16, 2017 966.00 970.00 950.00 962.00 1,553 +3.00(+0.31%)
Mar 15, 2017 959.00 966.00 945.00 959.00 1,283 +6.00(+0.63%)
Mar 14, 2017 932.00 962.00 923.50 953.00 1,429 +15.00(+1.60%)
Mar 13, 2017 953.00 957.00 931.00 938.00 1,450 -18.00(-1.88%)
Mar 10, 2017 955.00 968.00 946.00 956.00 1,920 +10.00(+1.06%)
Mar 09, 2017 958.00 966.00 941.00 946.00 1,478 -14.00(-1.46%)
Mar 08, 2017 922.00 979.00 916.00 960.00 2,273 +43.00(+4.69%)
Mar 07, 2017 921.00 932.31 913.00 917.00 1,879 -14.00(-1.50%)
Mar 06, 2017 952.00 963.00 909.00 931.00 3,584 -40.00(-4.12%)
Mar 03, 2017 1000 1011 970.00 971.00 2,199 -31.00(-3.09%)
Mar 02, 2017 1014 1018 994.00 1002 2,913 -13.00(-1.28%)
Mar 01, 2017 993.00 1025 979.00 1015 7,100 +55.00(+5.73%)
Feb 28, 2017 967.00 1130 945.50 960.00 6,569 -51.00(-5.04%)
Feb 27, 2017 1000 1022 975.00 1011 3,179 +6.00(+0.60%)
Feb 24, 2017 979.00 1021 976.00 1005 2,187 +10.00(+1.01%)
Feb 23, 2017 1023 1023 976.00 995.00 2,287 -26.00(-2.55%)
Feb 22, 2017 1026 1027 1008 1021 1,639 -3.00(-0.29%)
Feb 21, 2017 1008 1032 1008 1024 1,757 +9.00(+0.89%)
Feb 17, 2017 1015 1015 1015 0 +26.00(+2.63%)
Feb 16, 2017 1008 1008 971.00 989.00 1,563 -14.00(-1.40%)
Feb 15, 2017 995.00 1008 987.00 1003 1,077 -1.00(-0.10%)
Feb 14, 2017 987.00 1008 985.00 1004 1,290 +7.00(+0.70%)
Feb 13, 2017 1022 1022 989.00 997.00 1,200 -25.00(-2.45%)
Feb 10, 2017 1010 1026 1004 1022 1,039 +16.00(+1.59%)
Feb 09, 2017 980.00 1011 974.00 1006 1,217 +31.00(+3.18%)
Feb 08, 2017 968.00 984.00 944.00 975.00 3,351 +3.00(+0.31%)
Feb 07, 2017 990.00 1001 972.00 972.00 1,318 -19.00(-1.92%)
Feb 06, 2017 1007 1017 977.00 991.00 1,548 -28.00(-2.75%)
Feb 03, 2017 999.00 1018 989.00 1019 1,593 +30.00(+3.03%)
Feb 02, 2017 987.00 999.00 975.00 989.00 962 -2.00(-0.20%)
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.