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 (%)
Apr 30, 2020 190.00 190.00 173.00 179.00 2,906 -16.00(-8.21%)
Apr 29, 2020 182.00 198.00 177.00 195.00 5,180 +21.00(+12.07%)
Apr 28, 2020 173.00 178.50 165.00 174.00 4,301 +8.00(+4.82%)
Apr 27, 2020 169.00 176.00 159.50 166.00 4,756 -1.00(-0.60%)
Apr 24, 2020 175.00 177.93 158.01 167.00 3,207 -5.00(-2.91%)
Apr 23, 2020 187.00 188.00 168.50 172.00 2,096 -13.00(-7.03%)
Apr 22, 2020 179.00 190.00 178.50 185.00 1,984 +9.00(+5.11%)
Apr 21, 2020 188.00 188.00 170.98 176.00 2,987 -15.00(-7.85%)
Apr 20, 2020 195.00 198.00 187.00 191.00 2,967 +0.00(+0.00%)
Apr 17, 2020 205.00 210.00 188.00 191.00 3,424 -10.00(-4.98%)
Apr 16, 2020 192.00 201.00 187.73 201.00 7,810 +14.00(+7.49%)
Apr 15, 2020 207.00 210.00 183.50 187.00 4,385 -25.00(-11.79%)
Apr 14, 2020 217.00 223.00 207.00 212.00 4,084 +1.00(+0.47%)
Apr 13, 2020 225.00 232.00 198.00 211.00 5,482 -10.00(-4.52%)
Apr 09, 2020 165.00 276.00 165.00 221.00 21,693 +64.00(+40.76%)
Apr 08, 2020 159.00 176.50 152.01 157.00 8,523 +2.00(+1.29%)
Apr 07, 2020 155.00 191.00 150.00 155.00 11,693 +3.00(+1.97%)
Apr 06, 2020 122.00 154.00 121.00 152.00 8,691 +37.00(+32.17%)
Apr 03, 2020 119.00 123.00 111.00 115.00 5,445 -6.00(-4.96%)
Apr 02, 2020 124.00 132.00 119.00 121.00 5,957 -1.00(-0.82%)
Apr 01, 2020 131.00 139.00 121.00 122.00 3,836 -14.00(-10.29%)
Mar 31, 2020 146.00 155.00 134.00 136.00 4,542 -2.00(-1.45%)
Mar 30, 2020 156.00 158.14 138.00 138.00 3,187 -15.00(-9.80%)
Mar 27, 2020 170.00 170.00 152.00 153.00 2,138 -20.00(-11.56%)
Mar 26, 2020 161.00 173.00 153.00 173.00 4,413 +20.00(+13.07%)
Mar 25, 2020 164.00 170.00 151.00 153.00 4,888 -9.00(-5.56%)
Mar 24, 2020 170.00 174.99 159.00 162.00 3,588 +7.00(+4.52%)
Mar 23, 2020 143.00 159.00 136.50 155.00 3,626 +16.00(+11.51%)
Mar 20, 2020 156.00 165.40 138.00 139.00 17,418 -16.00(-10.32%)
Mar 19, 2020 152.00 161.00 149.00 155.00 4,975 +3.00(+1.97%)
Mar 18, 2020 170.00 179.00 150.00 152.00 4,009 -27.00(-15.08%)
Mar 17, 2020 173.00 182.50 150.00 179.00 6,127 +17.00(+10.49%)
Mar 16, 2020 216.00 220.00 159.50 162.00 6,426 -68.00(-29.57%)
Mar 13, 2020 250.00 259.00 221.00 230.00 4,322 -21.00(-8.37%)
Mar 12, 2020 260.00 266.00 250.00 251.00 3,460 -25.00(-9.06%)
Mar 11, 2020 308.00 308.00 274.00 276.00 4,516 -39.00(-12.38%)
Mar 10, 2020 311.00 320.93 307.00 315.00 4,499 +14.00(+4.65%)
Mar 09, 2020 323.00 324.00 300.00 301.00 3,506 -35.00(-10.42%)
Mar 06, 2020 353.00 364.00 329.00 336.00 4,339 -31.00(-8.45%)
Mar 05, 2020 353.00 381.00 352.00 367.00 3,980 +0.00(+0.00%)
Mar 04, 2020 316.00 368.00 316.00 367.00 4,210 +52.00(+16.51%)
Mar 03, 2020 305.00 339.00 305.00 315.00 4,845 -24.00(-7.08%)
Mar 02, 2020 331.00 339.00 305.00 339.00 7,756 +8.00(+2.42%)
Feb 28, 2020 324.00 400.00 321.00 331.00 9,903 +2.00(+0.61%)
Feb 27, 2020 338.00 353.00 322.00 329.00 4,015 -21.00(-6.00%)
Feb 26, 2020 375.00 379.00 346.00 350.00 4,258 -24.00(-6.42%)
Feb 25, 2020 375.00 383.00 371.99 374.00 5,069 -2.00(-0.53%)
Feb 24, 2020 356.00 382.00 351.00 376.00 5,718 +8.00(+2.17%)
Feb 21, 2020 385.00 385.00 360.00 368.00 4,015 -17.00(-4.42%)
Feb 20, 2020 375.00 388.00 372.00 385.00 1,800 +8.00(+2.12%)
Feb 19, 2020 375.00 382.00 366.00 377.00 1,769 +2.00(+0.53%)
Feb 18, 2020 376.00 378.50 356.00 375.00 3,545 -4.00(-1.06%)
Feb 14, 2020 372.00 379.00 368.60 379.00 2,249 +8.00(+2.16%)
Feb 13, 2020 364.00 373.00 353.00 371.00 2,568 +8.00(+2.20%)
Feb 12, 2020 395.00 399.00 358.00 363.00 5,689 -31.00(-7.87%)
Feb 11, 2020 379.00 405.00 368.00 394.00 6,294 +21.00(+5.63%)
Feb 10, 2020 343.00 400.00 336.00 373.00 9,473 +34.00(+10.03%)
Feb 07, 2020 358.00 358.00 330.00 339.00 2,670 -20.00(-5.57%)
Feb 06, 2020 343.00 397.00 339.00 359.00 5,602 +16.00(+4.66%)
Feb 05, 2020 331.00 345.00 328.00 343.00 2,514 +14.00(+4.26%)
Feb 04, 2020 342.00 345.00 326.00 329.00 2,245 -6.00(-1.79%)
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.