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 )

9.650 +0.020 (+0.21%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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 (%)
Jul 29, 2016 1155 1165 1144 1156 2,203 -2.00(-0.17%)
Jul 28, 2016 1168 1171 1157 1158 1,490 -14.00(-1.19%)
Jul 27, 2016 1169 1173 1161 1172 1,435 +6.00(+0.51%)
Jul 26, 2016 1164 1180 1162 1166 2,390 +4.00(+0.34%)
Jul 25, 2016 1157 1169 1156 1162 1,869 +1.00(+0.09%)
Jul 22, 2016 1157 1166 1154 1161 881 +6.00(+0.52%)
Jul 21, 2016 1165 1174 1147 1155 2,346 -11.00(-0.94%)
Jul 20, 2016 1178 1180 1162 1166 1,108 -11.00(-0.93%)
Jul 19, 2016 1177 1188 1177 1177 1,747 -4.00(-0.34%)
Jul 18, 2016 1156 1185 1156 1181 2,871 +17.00(+1.46%)
Jul 15, 2016 1160 1169 1151 1164 2,643 +9.00(+0.78%)
Jul 14, 2016 1140 1168 1140 1155 2,732 +17.00(+1.49%)
Jul 13, 2016 1146 1156 1127 1138 2,676 -7.00(-0.61%)
Jul 12, 2016 1132 1152 1132 1145 3,086 +21.00(+1.87%)
Jul 11, 2016 1100 1128 1100 1124 3,634 +34.00(+3.12%)
Jul 08, 2016 1063 1093 1053 1090 4,192 +37.00(+3.51%)
Jul 07, 2016 1055 1072 1048 1053 1,509 +4.00(+0.38%)
Jul 06, 2016 1024 1052 1021 1049 2,700 +25.00(+2.44%)
Jul 05, 2016 1040 1046 1009 1024 1,663 -27.00(-2.57%)
Jul 01, 2016 1021 1051 1051 1051 2,119 +36.00(+3.55%)
Jun 30, 2016 1005 1015 986.00 1015 5,353 +20.00(+2.01%)
Jun 29, 2016 962.00 1003 956.17 995.00 7,673 +53.00(+5.63%)
Jun 28, 2016 970.00 982.00 939.00 942.00 5,679 -17.00(-1.77%)
Jun 27, 2016 989.00 994.50 948.00 959.00 2,451 -48.00(-4.77%)
Jun 24, 2016 1002 1016 973.00 1007 10,526 -22.00(-2.14%)
Jun 23, 2016 1010 1075 1006 1029 3,338 +31.00(+3.11%)
Jun 22, 2016 1009 1025 995.00 998.00 2,134 -12.00(-1.19%)
Jun 21, 2016 1016 1021 1001 1010 1,413 -6.00(-0.59%)
Jun 20, 2016 985.00 1033 985.00 1016 3,358 +44.00(+4.53%)
Jun 17, 2016 962.00 980.00 960.00 972.00 8,361 +13.00(+1.36%)
Jun 16, 2016 966.00 973.00 946.00 959.00 3,467 -15.00(-1.54%)
Jun 15, 2016 949.00 997.00 946.02 974.00 2,613 +22.00(+2.31%)
Jun 14, 2016 948.00 973.00 947.00 952.00 2,157 -3.00(-0.31%)
Jun 13, 2016 961.00 979.00 953.00 955.00 1,651 -6.00(-0.62%)
Jun 10, 2016 967.00 970.00 949.00 961.00 1,233 -10.00(-1.03%)
Jun 09, 2016 983.00 984.00 952.00 971.00 1,691 -18.00(-1.82%)
Jun 08, 2016 990.00 992.89 980.00 989.00 1,764 +6.00(+0.61%)
Jun 07, 2016 969.00 995.00 934.00 983.00 1,925 +12.00(+1.24%)
Jun 06, 2016 965.00 976.00 959.00 971.00 1,287 +5.00(+0.52%)
Jun 03, 2016 994.00 994.00 954.00 966.00 1,829 -27.00(-2.72%)
Jun 02, 2016 983.00 994.00 973.00 993.00 2,304 +3.00(+0.30%)
Jun 01, 2016 945.00 990.00 940.00 990.00 2,776 +40.00(+4.21%)
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%)
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.