Skip to main content

Barnes & Noble Education, Inc Common Stock (NY: BNED )

9.940 -1.170 (-10.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 10.30 11.00 9.940 9.940 1,550,523 -1.15(-10.33%)
Dec 19, 2024 11.61 11.61 10.88 11.09 386,048 -0.26(-2.33%)
Dec 18, 2024 11.40 12.68 11.21 11.35 585,077 -0.31(-2.66%)
Dec 17, 2024 12.01 12.27 11.18 11.66 837,165 -0.26(-2.18%)
Dec 16, 2024 13.27 14.40 11.41 11.92 1,241,245 -1.36(-10.24%)
Dec 13, 2024 11.76 13.40 11.63 13.28 530,373 +1.77(+15.38%)
Dec 12, 2024 12.28 12.39 11.13 11.51 722,745 -1.50(-11.53%)
Dec 11, 2024 12.00 13.35 11.40 13.01 512,096 +1.06(+8.87%)
Dec 10, 2024 11.38 12.74 11.20 11.95 491,545 +0.44(+3.82%)
Dec 09, 2024 10.65 12.58 10.63 11.51 1,361,274 +1.01(+9.62%)
Dec 06, 2024 11.32 11.53 10.50 10.50 648,199 -0.73(-6.50%)
Dec 05, 2024 10.80 11.69 10.68 11.23 357,559 +0.23(+2.09%)
Dec 04, 2024 11.65 11.69 10.94 11.00 405,346 -0.24(-2.14%)
Dec 03, 2024 10.81 11.58 10.49 11.24 487,245 +0.50(+4.66%)
Dec 02, 2024 10.87 11.32 10.66 10.74 329,409 -0.20(-1.83%)
Nov 29, 2024 11.00 11.41 10.94 10.94 144,470 -0.06(-0.55%)
Nov 27, 2024 10.82 11.88 10.82 11.00 584,787 +0.45(+4.27%)
Nov 26, 2024 10.32 10.61 10.15 10.55 192,437 +0.17(+1.64%)
Nov 25, 2024 10.54 11.14 10.29 10.38 652,004 +0.04(+0.39%)
Nov 22, 2024 10.04 10.65 10.00 10.34 672,367 +0.43(+4.34%)
Nov 21, 2024 9.660 10.02 9.410 9.910 314,573 +0.16(+1.64%)
Nov 20, 2024 10.20 10.29 9.640 9.750 411,061 -0.41(-4.04%)
Nov 19, 2024 10.15 10.36 9.740 10.16 583,469 +0.21(+2.11%)
Nov 18, 2024 9.960 10.10 9.590 9.950 468,694 +0.18(+1.84%)
Nov 15, 2024 10.21 10.21 9.450 9.770 272,860 -0.37(-3.65%)
Nov 14, 2024 9.890 10.28 9.720 10.14 390,817 +0.32(+3.26%)
Nov 13, 2024 10.30 10.52 9.820 9.820 457,590 -0.51(-4.94%)
Nov 12, 2024 11.50 11.50 10.33 10.33 487,418 -0.84(-7.52%)
Nov 11, 2024 12.63 13.20 11.10 11.17 498,671 -1.46(-11.56%)
Nov 08, 2024 10.50 13.78 10.50 12.63 1,016,499 +2.87(+29.41%)
Nov 07, 2024 9.450 10.05 9.440 9.760 173,575 +0.19(+1.99%)
Nov 06, 2024 9.420 9.819 9.070 9.570 194,402 +0.45(+4.93%)
Nov 05, 2024 9.100 9.470 9.040 9.120 87,090 +0.12(+1.33%)
Nov 04, 2024 9.070 9.180 8.800 9.000 86,481 -0.06(-0.66%)
Nov 01, 2024 9.430 9.500 9.030 9.060 87,110 -0.24(-2.58%)
Oct 31, 2024 9.580 9.660 9.240 9.300 83,226 -0.39(-4.02%)
Oct 30, 2024 9.700 9.960 9.520 9.690 115,261 -0.08(-0.82%)
Oct 29, 2024 10.21 10.21 9.690 9.770 97,452 -0.40(-3.93%)
Oct 28, 2024 10.13 10.31 10.05 10.17 84,357 -0.01(-0.10%)
Oct 25, 2024 10.34 10.95 10.13 10.18 197,562 +0.00(+0.00%)
Oct 24, 2024 10.31 10.40 10.01 10.18 68,960 -0.21(-2.02%)
Oct 23, 2024 10.54 10.75 10.25 10.39 113,493 -0.20(-1.89%)
Oct 22, 2024 10.56 10.76 10.37 10.59 111,191 +0.19(+1.83%)
Oct 21, 2024 10.44 10.55 10.11 10.40 103,808 +0.02(+0.19%)
Oct 18, 2024 9.620 10.49 9.620 10.38 177,486 +0.72(+7.45%)
Oct 17, 2024 9.680 9.750 9.440 9.660 120,380 +0.01(+0.10%)
Oct 16, 2024 9.260 9.670 9.110 9.650 236,663 +0.54(+5.93%)
Oct 15, 2024 8.820 9.225 8.820 9.110 70,770 +0.20(+2.24%)
Oct 14, 2024 8.900 8.975 8.710 8.910 59,026 -0.03(-0.34%)
Oct 11, 2024 8.950 9.150 8.830 8.940 131,586 -0.04(-0.45%)
Oct 10, 2024 8.750 9.065 8.735 8.980 102,105 +0.11(+1.24%)
Oct 09, 2024 8.880 9.000 8.310 8.870 297,526 -0.07(-0.78%)
Oct 08, 2024 8.910 9.100 8.840 8.940 134,007 -0.06(-0.67%)
Oct 07, 2024 9.200 9.220 8.930 9.000 221,446 -0.26(-2.81%)
Oct 04, 2024 9.280 9.650 9.100 9.260 346,605 +0.15(+1.65%)
Oct 03, 2024 9.010 9.130 8.900 9.110 119,925 +0.11(+1.22%)
Oct 02, 2024 9.000 9.225 8.856 9.000 246,995 -0.04(-0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.