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 )

11.31 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2018 739.00 752.00 707.50 719.00 1,747 -23.00(-3.10%)
Apr 27, 2018 744.00 757.00 735.00 742.00 1,720 +1.00(+0.13%)
Apr 26, 2018 744.00 756.00 738.00 741.00 5,805 +5.00(+0.68%)
Apr 25, 2018 739.00 751.00 732.00 736.00 3,599 -1.00(-0.14%)
Apr 24, 2018 742.00 745.00 730.00 737.00 1,188 -3.00(-0.41%)
Apr 23, 2018 738.00 746.00 730.00 740.00 1,544 +3.00(+0.41%)
Apr 20, 2018 737.00 746.00 734.01 737.00 1,390 -3.00(-0.41%)
Apr 19, 2018 740.00 750.00 735.00 740.00 1,212 -7.00(-0.94%)
Apr 18, 2018 742.00 760.00 739.00 747.00 1,882 +5.00(+0.67%)
Apr 17, 2018 728.00 743.00 720.00 742.00 2,998 +23.00(+3.20%)
Apr 16, 2018 700.00 726.00 691.00 719.00 2,846 +24.00(+3.45%)
Apr 13, 2018 706.00 708.00 690.00 695.00 1,465 -9.00(-1.28%)
Apr 12, 2018 725.00 727.00 697.00 704.00 2,866 -17.00(-2.36%)
Apr 11, 2018 711.00 740.00 711.00 721.00 2,133 +3.00(+0.42%)
Apr 10, 2018 711.00 725.00 702.01 718.00 2,146 +18.00(+2.57%)
Apr 09, 2018 705.00 708.00 696.00 700.00 1,658 -3.00(-0.43%)
Apr 06, 2018 702.00 712.00 685.00 703.00 2,647 -2.00(-0.28%)
Apr 05, 2018 693.00 713.00 688.00 705.00 2,409 +14.00(+2.03%)
Apr 04, 2018 667.00 698.00 666.00 691.00 2,546 +18.00(+2.67%)
Apr 03, 2018 662.00 682.00 661.00 673.00 3,253 +14.00(+2.12%)
Apr 02, 2018 685.00 689.50 638.00 659.00 3,541 -30.00(-4.35%)
Mar 29, 2018 689.00 689.00 689.00 0 +15.00(+2.23%)
Mar 28, 2018 661.00 687.00 659.00 674.00 1,573 +11.00(+1.66%)
Mar 27, 2018 664.00 679.00 660.00 663.00 2,888 +1.00(+0.15%)
Mar 26, 2018 649.00 665.00 636.00 662.00 3,417 +18.00(+2.80%)
Mar 23, 2018 666.00 666.00 644.00 644.00 2,396 -20.00(-3.01%)
Mar 22, 2018 674.00 678.00 659.00 664.00 2,275 -14.00(-2.06%)
Mar 21, 2018 679.00 699.00 677.00 678.00 1,871 -3.00(-0.44%)
Mar 20, 2018 685.00 689.00 667.00 681.00 2,848 -3.00(-0.44%)
Mar 19, 2018 683.00 691.00 674.00 684.00 5,928 -2.00(-0.29%)
Mar 16, 2018 667.00 689.00 656.00 686.00 10,052 +21.00(+3.16%)
Mar 15, 2018 673.00 685.00 660.00 665.00 2,770 -4.00(-0.60%)
Mar 14, 2018 690.00 697.00 666.00 669.00 3,252 -17.00(-2.48%)
Mar 13, 2018 687.00 712.00 676.00 686.00 3,951 +3.00(+0.44%)
Mar 12, 2018 656.00 692.00 655.00 683.00 4,008 +28.00(+4.27%)
Mar 09, 2018 677.00 679.00 653.00 655.00 3,311 -15.00(-2.24%)
Mar 08, 2018 727.00 727.00 670.00 670.00 4,560 -55.00(-7.59%)
Mar 07, 2018 729.00 725.00 3,952 +9.00(+1.26%)
Mar 06, 2018 721.00 727.00 697.00 716.00 5,269 -4.00(-0.56%)
Mar 05, 2018 712.00 743.00 710.00 720.00 8,256 +9.00(+1.27%)
Mar 02, 2018 731.00 749.00 705.00 711.00 8,664 -24.00(-3.27%)
Mar 01, 2018 750.00 820.00 724.00 735.00 8,386 +5.00(+0.68%)
Feb 28, 2018 758.00 758.00 718.00 730.00 3,928 -28.00(-3.69%)
Feb 27, 2018 764.00 793.00 747.10 758.00 4,621 -2.00(-0.26%)
Feb 26, 2018 741.00 772.00 714.00 760.00 8,886 +23.00(+3.12%)
Feb 23, 2018 704.00 741.00 700.00 737.00 4,098 +39.00(+5.59%)
Feb 22, 2018 698.00 4,556 +14.00(+2.05%)
Feb 21, 2018 670.00 687.00 668.00 684.00 1,973 +16.00(+2.40%)
Feb 20, 2018 693.00 693.00 661.00 668.00 2,685 -26.00(-3.75%)
Feb 16, 2018 694.00 694.00 694.00 0 +15.00(+2.21%)
Feb 15, 2018 667.00 681.00 645.00 679.00 3,511 +16.00(+2.41%)
Feb 14, 2018 639.00 666.00 637.00 663.00 2,285 +20.00(+3.11%)
Feb 13, 2018 647.00 660.00 640.00 643.00 1,486 -7.00(-1.08%)
Feb 12, 2018 662.00 667.00 629.00 650.00 2,462 -8.00(-1.22%)
Feb 09, 2018 655.00 667.00 633.00 658.00 2,694 +8.00(+1.23%)
Feb 08, 2018 655.00 659.00 635.00 650.00 4,118 -2.00(-0.31%)
Feb 07, 2018 635.00 656.00 631.00 652.00 2,815 +18.00(+2.84%)
Feb 06, 2018 606.00 645.00 597.00 634.00 3,054 +1.50(+0.24%)
Feb 05, 2018 630.00 640.50 622.00 632.50 1,995 +2.50(+0.40%)
Feb 02, 2018 665.00 666.00 630.00 630.00 3,034 -41.00(-6.11%)
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.