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 (%)
May 31, 2016 939.00 965.00 920.00 950.00 2,126 +18.00(+1.93%)
May 27, 2016 922.00 932.00 932.00 932.00 1,045 +6.00(+0.65%)
May 26, 2016 940.00 956.00 922.50 926.00 1,172 -16.00(-1.70%)
May 25, 2016 913.00 942.00 907.00 942.00 1,976 +26.00(+2.84%)
May 24, 2016 901.00 919.00 897.00 916.00 2,609 +21.00(+2.35%)
May 23, 2016 895.00 908.00 888.00 895.00 2,288 -3.00(-0.33%)
May 20, 2016 869.00 907.37 869.00 898.00 1,662 +29.00(+3.34%)
May 19, 2016 857.00 890.00 857.00 869.00 2,463 +12.00(+1.40%)
May 18, 2016 863.00 885.00 850.00 857.00 3,286 -12.00(-1.38%)
May 17, 2016 871.00 894.00 851.00 869.00 2,916 -10.00(-1.14%)
May 16, 2016 886.00 909.60 878.00 879.00 1,998 -7.00(-0.79%)
May 13, 2016 882.00 911.00 867.00 886.00 2,508 -3.00(-0.34%)
May 12, 2016 878.00 900.00 876.00 889.00 1,260 +11.00(+1.25%)
May 11, 2016 938.00 944.00 876.00 878.00 2,206 -66.00(-6.99%)
May 10, 2016 947.00 953.00 936.00 944.00 1,665 +3.00(+0.32%)
May 09, 2016 929.00 970.00 929.00 941.00 3,150 -2.00(-0.21%)
May 06, 2016 914.00 943.00 914.00 943.00 2,443 +24.00(+2.61%)
May 05, 2016 930.00 934.00 911.00 919.00 2,200 -1.00(-0.11%)
May 04, 2016 930.00 936.00 907.00 920.00 1,587 -13.00(-1.39%)
May 03, 2016 941.00 948.00 925.00 933.00 2,067 -20.00(-2.10%)
May 02, 2016 936.00 957.00 926.19 953.00 2,159 +17.00(+1.82%)
Apr 29, 2016 956.00 973.00 935.00 936.00 1,912 -26.00(-2.70%)
Apr 28, 2016 992.00 997.00 958.50 962.00 2,663 -37.00(-3.70%)
Apr 27, 2016 998.00 1005 991.00 999.00 1,415 -1.00(-0.10%)
Apr 26, 2016 986.00 1011 985.00 1000 1,307 +15.00(+1.52%)
Apr 25, 2016 1005 1007 963.00 985.00 1,963 -25.00(-2.48%)
Apr 22, 2016 992.00 1010 987.00 1010 2,910 +13.00(+1.30%)
Apr 21, 2016 980.00 999.00 973.00 997.00 1,670 +19.00(+1.94%)
Apr 20, 2016 972.00 985.00 970.00 978.00 1,499 +1.00(+0.10%)
Apr 19, 2016 967.00 985.00 967.00 977.00 1,324 +0.00(+0.00%)
Apr 18, 2016 950.00 983.95 950.00 977.00 1,683 +15.00(+1.56%)
Apr 15, 2016 957.00 966.00 934.00 962.00 1,727 +0.00(+0.00%)
Apr 14, 2016 946.00 972.00 946.00 962.00 2,344 +15.00(+1.58%)
Apr 13, 2016 918.00 965.00 916.00 947.00 3,528 +48.00(+5.34%)
Apr 12, 2016 880.00 920.00 871.00 899.00 2,083 +18.00(+2.04%)
Apr 11, 2016 884.00 909.00 879.00 881.00 1,920 -2.00(-0.23%)
Apr 08, 2016 900.00 900.00 871.00 883.00 2,202 -9.00(-1.01%)
Apr 07, 2016 924.00 933.00 890.00 892.00 4,801 -34.00(-3.67%)
Apr 06, 2016 922.00 937.00 899.00 926.00 1,786 +1.00(+0.11%)
Apr 05, 2016 930.00 945.00 921.00 925.00 2,090 -15.00(-1.60%)
Apr 04, 2016 954.00 967.00 937.00 940.00 1,107 -18.00(-1.88%)
Apr 01, 2016 970.00 970.00 951.00 958.00 1,455 -22.00(-2.24%)
Mar 31, 2016 979.00 988.50 974.00 980.00 1,482 +4.00(+0.41%)
Mar 30, 2016 965.00 992.00 955.00 976.00 1,494 +13.00(+1.35%)
Mar 29, 2016 950.00 963.00 927.00 963.00 2,801 +13.00(+1.37%)
Mar 28, 2016 995.00 1000 949.00 950.00 2,118 -45.00(-4.52%)
Mar 24, 2016 956.00 995.00 995.00 995.00 1,947 +40.00(+4.19%)
Mar 23, 2016 984.00 999.00 953.00 955.00 1,974 -38.00(-3.83%)
Mar 22, 2016 967.00 1007 966.00 993.00 1,273 +13.00(+1.33%)
Mar 21, 2016 963.00 997.00 963.00 980.00 1,636 +6.00(+0.62%)
Mar 18, 2016 1002 1009 953.00 974.00 4,699 -23.00(-2.31%)
Mar 17, 2016 1001 1003 980.00 997.00 1,828 -7.00(-0.70%)
Mar 16, 2016 972.00 1017 972.00 1004 1,548 +27.00(+2.76%)
Mar 15, 2016 986.00 992.00 970.00 977.00 1,410 -14.00(-1.41%)
Mar 14, 2016 988.00 999.00 978.00 991.00 1,256 -2.00(-0.20%)
Mar 11, 2016 980.00 998.00 975.00 993.00 2,333 +16.00(+1.64%)
Mar 10, 2016 977.00 986.00 959.00 977.00 3,449 +6.00(+0.62%)
Mar 09, 2016 971.00 995.00 954.00 971.00 4,708 +2.00(+0.21%)
Mar 08, 2016 1157 1193 964.00 969.00 6,048 -170.00(-14.93%)
Mar 07, 2016 1082 1143 1075 1139 6,512 +60.00(+5.56%)
Mar 04, 2016 1074 1099 1069 1079 2,061 -1.00(-0.09%)
Mar 03, 2016 1070 1098 1050 1080 2,915 +7.00(+0.65%)
Mar 02, 2016 1087 1101 1062 1073 2,391 -21.00(-1.92%)
Mar 01, 2016 1073 1099 1065 1094 2,183 +26.00(+2.43%)
Feb 29, 2016 1041 1072 1034 1068 2,464 +28.00(+2.69%)
Feb 26, 2016 1028 1054 999.00 1040 2,158 +19.00(+1.86%)
Feb 25, 2016 1043 1046 1012 1021 1,874 -21.00(-2.02%)
Feb 24, 2016 1025 1046 996.00 1042 2,722 +7.00(+0.68%)
Feb 23, 2016 1052 1069 1035 1035 2,270 -24.00(-2.27%)
Feb 22, 2016 1028 1070 1018 1059 3,499 +39.00(+3.82%)
Feb 19, 2016 1038 1054 1007 1020 2,150 -18.00(-1.73%)
Feb 18, 2016 1029 1042 1004 1038 1,740 +7.00(+0.68%)
Feb 17, 2016 1029 1049 1026 1031 2,661 +11.00(+1.08%)
Feb 16, 2016 1003 1028 978.00 1020 3,420 +25.00(+2.51%)
Feb 12, 2016 994.00 995.00 995.00 995.00 1,848 +4.00(+0.40%)
Feb 11, 2016 981.00 1001 966.00 991.00 1,710 -9.00(-0.90%)
Feb 10, 2016 1007 1038 999.00 1000 2,599 +2.00(+0.20%)
Feb 09, 2016 1014 1014 980.00 998.00 4,243 -20.00(-1.96%)
Feb 08, 2016 1039 1040 1003 1018 4,876 -27.00(-2.58%)
Feb 05, 2016 1068 1080 1038 1045 2,767 -28.00(-2.61%)
Feb 04, 2016 1025 1090 1024 1073 3,875 +47.00(+4.58%)
Feb 03, 2016 1085 1085 980.00 1026 3,443 -48.00(-4.47%)
Feb 02, 2016 1086 1098 1062 1074 3,473 -26.00(-2.36%)
Feb 01, 2016 1108 1118 1068 1100 3,241 -2.00(-0.18%)
Jan 29, 2016 1064 1103 1062 1102 4,072 +40.00(+3.77%)
Jan 28, 2016 1027 1065 1015 1062 2,837 +48.00(+4.73%)
Jan 27, 2016 1012 1036 1000 1014 3,394 +4.00(+0.40%)
Jan 26, 2016 1004 1011 985.00 1010 3,346 +11.00(+1.10%)
Jan 25, 2016 1029 1048 991.00 999.00 4,158 -37.00(-3.57%)
Jan 22, 2016 1024 1042 1004 1036 2,206 +25.00(+2.47%)
Jan 21, 2016 971.00 1032 960.00 1011 3,025 +48.00(+4.98%)
Jan 20, 2016 929.00 981.00 928.00 963.00 4,571 +28.00(+2.99%)
Jan 19, 2016 922.00 1004 915.00 935.00 6,968 +21.00(+2.30%)
Jan 15, 2016 884.00 914.00 914.00 914.00 5,223 +3.00(+0.33%)
Jan 14, 2016 878.00 918.00 877.00 911.00 5,057 +38.00(+4.35%)
Jan 13, 2016 887.00 908.00 854.00 873.00 6,414 -14.00(-1.58%)
Jan 12, 2016 896.00 921.00 875.00 887.00 6,013 -6.00(-0.67%)
Jan 11, 2016 906.00 933.00 884.00 893.00 4,278 -10.00(-1.11%)
Jan 08, 2016 922.00 940.00 903.00 903.00 5,078 -11.00(-1.20%)
Jan 07, 2016 930.00 950.00 910.00 914.00 3,867 -35.00(-3.69%)
Jan 06, 2016 945.00 962.00 944.00 949.00 2,872 -13.00(-1.35%)
Jan 05, 2016 966.00 975.00 940.00 962.00 4,155 +5.00(+0.52%)
Jan 04, 2016 978.00 982.00 955.00 957.00 5,066 -38.00(-3.82%)
Dec 31, 2015 1000 995.00 995.00 995.00 1,720 -15.00(-1.49%)
Dec 30, 2015 1009 1023 1000 1010 1,259 -3.00(-0.30%)
Dec 29, 2015 1001 1013 996.00 1013 1,774 +7.00(+0.70%)
Dec 28, 2015 1015 1028 991.00 1006 2,290 -10.00(-0.98%)
Dec 24, 2015 993.00 1016 1016 1016 999 +23.00(+2.32%)
Dec 23, 2015 961.00 1000 961.00 993.00 2,272 +27.00(+2.80%)
Dec 22, 2015 975.00 993.00 964.75 966.00 3,090 -10.00(-1.02%)
Dec 21, 2015 1010 1010 966.00 976.00 3,456 -26.00(-2.59%)
Dec 18, 2015 971.00 1030 968.00 1002 17,987 +39.00(+4.05%)
Dec 17, 2015 942.00 967.00 926.00 963.00 4,295 +28.00(+2.99%)
Dec 16, 2015 908.00 942.00 896.00 935.00 4,773 +33.00(+3.66%)
Dec 15, 2015 905.00 910.00 883.00 902.00 8,028 -1.00(-0.11%)
Dec 14, 2015 900.00 930.00 875.00 903.00 9,825 +33.00(+3.79%)
Dec 11, 2015 855.00 872.00 843.00 870.00 10,217 -6.00(-0.68%)
Dec 10, 2015 895.00 903.00 860.00 876.00 6,739 -23.00(-2.56%)
Dec 09, 2015 931.00 933.00 815.00 899.00 21,964 -32.00(-3.44%)
Dec 08, 2015 1095 1131 911.00 931.00 28,264 -349.00(-27.27%)
Dec 07, 2015 1286 1337 1272 1280 3,571 -17.00(-1.31%)
Dec 04, 2015 1398 1419 1292 1297 6,575 -103.00(-7.36%)
Dec 03, 2015 1472 1488 1384 1400 4,296 -72.00(-4.89%)
Dec 02, 2015 1449 1505 1438 1472 2,089 +25.00(+1.73%)
Dec 01, 2015 1439 1464 1415 1447 1,250 +2.00(+0.14%)
Nov 30, 2015 1528 1528 1417 1445 3,159 -82.00(-5.37%)
Nov 27, 2015 1513 1549 1486 1527 594 +13.00(+0.86%)
Nov 25, 2015 1480 1514 1514 1514 2,577 +33.00(+2.23%)
Nov 24, 2015 1478 1489 1442 1481 2,442 -12.00(-0.80%)
Nov 23, 2015 1488 1495 1449 1493 2,009 +8.00(+0.54%)
Nov 20, 2015 1453 1490 1432 1485 1,750 +44.00(+3.05%)
Nov 19, 2015 1452 1473 1430 1441 2,073 -14.00(-0.96%)
Nov 18, 2015 1438 1464 1424 1455 1,783 +25.00(+1.75%)
Nov 17, 2015 1430 1476 1406 1430 2,499 +10.00(+0.70%)
Nov 16, 2015 1363 1434 1340 1420 2,992 +65.00(+4.80%)
Nov 13, 2015 1358 1386 1335 1355 1,971 -18.00(-1.31%)
Nov 12, 2015 1395 1423 1369 1373 1,495 -38.00(-2.69%)
Nov 11, 2015 1457 1487 1395 1411 1,465 -40.00(-2.76%)
Nov 10, 2015 1463 1472 1438 1451 1,450 -14.00(-0.96%)
Nov 09, 2015 1498 1498 1436 1465 1,683 -28.00(-1.88%)
Nov 06, 2015 1443 1493 1422 1493 2,054 +37.00(+2.54%)
Nov 05, 2015 1462 1474 1427 1456 1,316 -3.00(-0.21%)
Nov 04, 2015 1440 1474 1436 1459 2,090 +26.00(+1.81%)
Nov 03, 2015 1420 1487 1413 1433 1,936 +13.00(+0.92%)
Nov 02, 2015 1492 1492 1406 1420 3,012 -55.00(-3.73%)
Oct 30, 2015 1397 1534 1386 1475 5,609 +78.00(+5.58%)
Oct 29, 2015 1342 1401 1316 1397 4,031 +46.00(+3.40%)
Oct 28, 2015 1303 1363 1280 1351 4,549 +52.00(+4.00%)
Oct 27, 2015 1329 1358 1280 1299 3,321 -25.00(-1.89%)
Oct 26, 2015 1347 1386 1310 1324 8,514 +68.00(+5.41%)
Oct 23, 2015 1258 1264 1223 1256 2,515 -2.00(-0.16%)
Oct 22, 2015 1256 1270 1241 1258 1,281 +14.00(+1.13%)
Oct 21, 2015 1243 1253 1235 1244 1,793 +1.00(+0.08%)
Oct 20, 2015 1262 1262 1237 1243 2,406 -27.00(-2.13%)
Oct 19, 2015 1266 1286 1242 1270 2,110 -16.00(-1.24%)
Oct 16, 2015 1272 1291 1259 1286 1,572 +21.00(+1.66%)
Oct 15, 2015 1225 1265 1224 1265 2,234 +25.00(+2.02%)
Oct 14, 2015 1243 1264 1230 1240 2,451 -5.00(-0.40%)
Oct 13, 2015 1250 1272 1240 1245 2,591 -16.00(-1.27%)
Oct 12, 2015 1245 1269 1223 1261 1,828 +19.00(+1.53%)
Oct 09, 2015 1260 1260 1236 1242 2,524 -19.00(-1.51%)
Oct 08, 2015 1241 1261 1232 1261 2,332 -8.00(-0.63%)
Oct 07, 2015 1248 1290 1225 1269 4,722 +17.00(+1.36%)
Oct 06, 2015 1267 1290 1246 1252 2,221 -9.00(-0.71%)
Oct 05, 2015 1274 1292 1257 1261 1,934 -7.00(-0.55%)
Oct 02, 2015 1240 1268 1232 1268 3,008 +25.00(+2.01%)
Oct 01, 2015 1279 1299 1242 1243 4,026 -28.00(-2.20%)
Sep 30, 2015 1284 1296 1268 1271 3,126 -5.00(-0.39%)
Sep 29, 2015 1268 1304 1262 1276 4,003 +5.00(+0.39%)
Sep 28, 2015 1329 1329 1259 1271 5,565 -66.00(-4.94%)
Sep 25, 2015 1329 1344 1304 1337 2,220 +9.00(+0.68%)
Sep 24, 2015 1254 1334 1253 1328 1,956 +73.00(+5.82%)
Sep 23, 2015 1270 1270 1250 1255 1,543 -10.00(-0.79%)
Sep 22, 2015 1265 1277 1256 1265 1,566 -6.00(-0.47%)
Sep 21, 2015 1299 1299 1263 1271 3,119 -16.00(-1.24%)
Sep 18, 2015 1278 1314 1260 1287 16,074 -5.00(-0.39%)
Sep 17, 2015 1293 1303 1262 1292 2,436 -10.00(-0.77%)
Sep 16, 2015 1325 1325 1290 1302 3,006 -27.00(-2.03%)
Sep 15, 2015 1352 1360 1312 1329 3,665 -31.00(-2.28%)
Sep 14, 2015 1274 1362 1267 1360 4,655 +86.00(+6.75%)
Sep 11, 2015 1295 1295 1260 1274 3,642 -20.00(-1.55%)
Sep 10, 2015 1296 1303 1264 1294 2,836 -1.00(-0.08%)
Sep 09, 2015 1419 1461 1281 1295 9,452 -31.00(-2.34%)
Sep 08, 2015 1345 1389 1323 1326 5,614 -19.00(-1.41%)
Sep 04, 2015 1302 1345 1345 1345 3,660 +15.00(+1.13%)
Sep 03, 2015 1342 1360 1291 1330 4,256 -1.00(-0.08%)
Sep 02, 2015 1327 1400 1293 1331 5,214 +28.00(+2.15%)
Sep 01, 2015 1271 1316 1268 1303 2,554 +13.00(+1.01%)
Aug 31, 2015 1296 1325 1280 1290 4,009 +4.00(+0.31%)
Aug 28, 2015 1235 1289 1217 1286 3,287 +45.00(+3.63%)
Aug 27, 2015 1220 1248 1213 1241 2,693 +24.00(+1.97%)
Aug 26, 2015 1237 1250 1210 1217 4,165 +0.00(+0.00%)
Aug 25, 2015 1289 1289 1215 1217 4,353 -39.00(-3.11%)
Aug 24, 2015 1200 1283 1200 1256 7,498 -31.00(-2.41%)
Aug 21, 2015 1226 1300 1187 1287 6,086 +20.00(+1.58%)
Aug 20, 2015 1285 1303 1258 1267 3,753 -44.00(-3.36%)
Aug 19, 2015 1243 1351 1232 1311 2,369 -25.00(-1.87%)
Aug 18, 2015 1386 1409 1322 1336 4,943 -73.00(-5.18%)
Aug 17, 2015 1377 1442 1356 1409 6,300 +36.00(+2.62%)
Aug 14, 2015 1302 1384 1300 1373 16,847 +78.00(+6.02%)
Aug 13, 2015 1272 1301 1269 1295 5,677 +7.00(+0.54%)
Aug 12, 2015 1313 1316 1263 1288 7,294 -30.00(-2.28%)
Aug 11, 2015 1270 1339 1243 1318 9,834 +47.00(+3.70%)
Aug 10, 2015 1181 1292 1181 1271 23,690 +91.00(+7.71%)
Aug 07, 2015 1259 1313 1175 1180 9,997 -79.00(-6.27%)
Aug 06, 2015 1337 1360 1257 1259 13,088 -54.00(-4.11%)
Aug 05, 2015 1312 1322 1279 1313 8,275 +19.00(+1.47%)
Aug 04, 2015 1285 1338 1280 1294 9,831 -25.00(-1.90%)
Aug 03, 2015 1425 1425 1250 1319 16,893 -116.00(-8.08%)
Jul 31, 2015 1375 1437 1312 1435 5,160 +84.00(+6.22%)
Jul 30, 2015 1351 1362 1335 1351 252 -10.00(-0.73%)
Jul 29, 2015 1365 1425 1361 1361 154 +4.00(+0.29%)
Jul 28, 2015 1400 1475 1357 1357 1,418 -59.00(-4.17%)
Jul 27, 2015 1400 1485 1400 1416 750 -25.00(-1.73%)
Jul 24, 2015 1480 1480 1350 1441 220 -34.00(-2.31%)
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.