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 )

9.560 -0.070 (-0.73%)
Streaming Delayed Price Updated: 2:21 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 31, 2019 348.00 356.00 343.00 350.00 4,676 +2.00(+0.57%)
Jul 30, 2019 345.00 353.00 336.00 348.00 3,793 +4.00(+1.16%)
Jul 29, 2019 351.00 353.00 344.00 344.00 2,438 -6.00(-1.71%)
Jul 26, 2019 349.00 357.92 346.00 350.00 3,437 +2.00(+0.57%)
Jul 25, 2019 353.00 361.00 340.00 348.00 7,465 -5.00(-1.42%)
Jul 24, 2019 363.00 374.15 351.00 353.00 3,845 -11.00(-3.02%)
Jul 23, 2019 385.00 386.00 357.00 364.00 4,880 -19.00(-4.96%)
Jul 22, 2019 410.00 411.00 381.00 383.00 3,484 -27.00(-6.59%)
Jul 19, 2019 411.00 418.00 410.00 410.00 4,328 -3.00(-0.73%)
Jul 18, 2019 410.00 419.00 408.00 413.00 5,653 +2.00(+0.49%)
Jul 17, 2019 398.00 418.50 393.00 411.00 5,888 +11.00(+2.75%)
Jul 16, 2019 394.00 403.00 385.00 400.00 4,565 +4.00(+1.01%)
Jul 15, 2019 395.00 414.00 387.00 396.00 7,177 +40.00(+11.24%)
Jul 12, 2019 351.00 363.00 351.00 356.00 3,109 +5.00(+1.42%)
Jul 11, 2019 341.00 352.00 340.00 351.00 4,391 +10.00(+2.93%)
Jul 10, 2019 341.00 345.00 334.20 341.00 2,198 +5.00(+1.49%)
Jul 09, 2019 339.00 340.00 328.00 336.00 3,873 -3.00(-0.88%)
Jul 08, 2019 335.00 341.00 328.00 339.00 2,728 +0.00(+0.00%)
Jul 05, 2019 321.00 339.50 319.95 339.00 2,954 +15.00(+4.63%)
Jul 03, 2019 318.00 325.00 308.47 324.00 2,092 +9.00(+2.86%)
Jul 02, 2019 330.00 332.00 311.50 315.00 4,447 -17.00(-5.12%)
Jul 01, 2019 341.00 355.00 325.00 332.00 5,050 -4.00(-1.19%)
Jun 28, 2019 357.00 364.00 330.50 336.00 12,641 -10.00(-2.89%)
Jun 27, 2019 364.00 370.00 343.68 346.00 10,036 -13.00(-3.62%)
Jun 26, 2019 311.00 371.94 311.00 359.00 11,534 +45.00(+14.33%)
Jun 25, 2019 311.00 328.00 310.10 314.00 9,509 +16.00(+5.37%)
Jun 24, 2019 318.00 328.00 296.00 298.00 7,508 -16.00(-5.10%)
Jun 21, 2019 307.00 316.00 303.00 314.00 5,394 +6.00(+1.95%)
Jun 20, 2019 320.00 327.00 307.50 308.00 4,591 -7.00(-2.22%)
Jun 19, 2019 332.00 332.00 315.00 315.00 3,815 -15.00(-4.55%)
Jun 18, 2019 336.00 345.00 330.00 330.00 2,966 -1.00(-0.30%)
Jun 17, 2019 339.00 341.00 329.00 331.00 4,277 -9.00(-2.65%)
Jun 14, 2019 342.00 345.50 336.00 340.00 2,454 -6.00(-1.73%)
Jun 13, 2019 330.00 348.00 326.00 346.00 2,701 +16.00(+4.85%)
Jun 12, 2019 330.00 336.00 327.00 330.00 2,309 -3.00(-0.90%)
Jun 11, 2019 332.00 346.00 327.00 333.00 5,360 +2.00(+0.60%)
Jun 10, 2019 320.00 337.00 320.00 331.00 2,425 +7.00(+2.16%)
Jun 07, 2019 308.00 329.00 304.00 324.00 5,045 +19.00(+6.23%)
Jun 06, 2019 319.00 319.00 291.00 305.00 7,113 -10.00(-3.17%)
Jun 05, 2019 320.00 325.00 300.00 315.00 4,545 -3.00(-0.94%)
Jun 04, 2019 324.00 337.00 318.00 318.00 5,668 -1.00(-0.31%)
Jun 03, 2019 317.00 323.50 313.00 319.00 5,417 +2.00(+0.63%)
May 31, 2019 324.00 324.00 315.00 317.00 3,394 -13.00(-3.94%)
May 30, 2019 338.00 340.00 320.00 330.00 5,168 -6.00(-1.79%)
May 29, 2019 339.00 342.00 327.00 336.00 5,066 -4.00(-1.18%)
May 28, 2019 338.00 352.00 338.00 340.00 10,704 +1.00(+0.29%)
May 24, 2019 355.00 360.00 337.00 339.00 14,947 -14.00(-3.97%)
May 23, 2019 343.00 357.00 337.00 353.00 7,204 +5.00(+1.44%)
May 22, 2019 345.00 350.00 330.00 348.00 6,885 +2.00(+0.58%)
May 21, 2019 350.00 354.00 344.00 346.00 4,731 -4.00(-1.14%)
May 20, 2019 364.00 364.00 328.40 350.00 10,910 -16.00(-4.37%)
May 17, 2019 369.00 382.00 362.00 366.00 4,551 -5.00(-1.35%)
May 16, 2019 389.00 391.00 366.00 371.00 5,226 -15.00(-3.89%)
May 15, 2019 389.00 398.00 364.00 386.00 8,041 -9.00(-2.28%)
May 14, 2019 387.00 401.00 377.00 395.00 6,905 +11.00(+2.86%)
May 13, 2019 398.00 400.00 373.00 384.00 5,394 -22.00(-5.42%)
May 10, 2019 406.00 410.00 397.00 406.00 4,036 -3.00(-0.73%)
May 09, 2019 407.00 410.00 396.17 409.00 4,062 +0.00(+0.00%)
May 08, 2019 401.00 414.00 397.00 409.00 4,931 +9.00(+2.25%)
May 07, 2019 420.00 420.00 395.00 400.00 4,570 -24.00(-5.66%)
May 06, 2019 423.00 426.00 406.00 424.00 2,952 -3.00(-0.70%)
May 03, 2019 412.00 429.00 408.00 427.00 4,328 +16.00(+3.89%)
May 02, 2019 438.00 442.00 406.00 411.00 4,499 -27.00(-6.16%)
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.