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 )

9.400 +0.210 (+2.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2020 172.00 172.00 154.00 160.00 5,461 +2.00(+1.27%)
Jun 29, 2020 148.00 164.00 145.00 158.00 9,727 +13.00(+8.97%)
Jun 26, 2020 156.00 156.50 140.00 145.00 45,707 -12.00(-7.64%)
Jun 25, 2020 153.00 158.00 152.00 157.00 9,338 -5.00(-3.09%)
Jun 24, 2020 163.00 163.00 152.00 162.00 8,219 -7.00(-4.14%)
Jun 23, 2020 168.00 169.00 156.00 169.00 7,441 +7.00(+4.32%)
Jun 22, 2020 173.00 174.00 154.50 162.00 8,089 -8.00(-4.71%)
Jun 19, 2020 161.00 170.00 159.00 170.00 10,900 +13.00(+8.28%)
Jun 18, 2020 163.00 166.00 154.00 157.00 3,693 -3.00(-1.88%)
Jun 17, 2020 164.00 168.00 152.00 160.00 8,204 -5.00(-3.03%)
Jun 16, 2020 180.00 181.50 165.00 165.00 4,768 -2.00(-1.20%)
Jun 15, 2020 160.00 174.00 150.00 167.00 5,577 -1.00(-0.60%)
Jun 12, 2020 176.00 194.00 164.00 168.00 6,700 -3.00(-1.75%)
Jun 11, 2020 168.00 173.00 162.00 171.00 8,466 -10.00(-5.52%)
Jun 10, 2020 193.00 193.85 174.00 181.00 5,264 -12.00(-6.22%)
Jun 09, 2020 187.00 196.00 176.00 193.00 6,591 -4.00(-2.03%)
Jun 08, 2020 202.00 208.00 184.00 197.00 14,645 +13.00(+7.07%)
Jun 05, 2020 158.00 212.00 157.00 184.00 19,781 +32.00(+21.05%)
Jun 04, 2020 148.00 157.00 139.00 152.00 15,149 +3.00(+2.01%)
Jun 03, 2020 147.00 155.00 142.00 149.00 10,429 +8.00(+5.67%)
Jun 02, 2020 151.00 153.00 136.00 141.00 12,109 -4.00(-2.76%)
Jun 01, 2020 157.00 163.00 145.00 145.00 6,842 -10.00(-6.45%)
May 29, 2020 166.00 166.16 150.00 155.00 4,705 -10.00(-6.06%)
May 28, 2020 190.00 193.00 162.00 165.00 7,130 -15.00(-8.33%)
May 27, 2020 163.00 186.00 160.00 180.00 16,076 +30.00(+20.00%)
May 26, 2020 133.00 155.00 132.50 150.00 13,192 +21.00(+16.28%)
May 22, 2020 130.00 130.99 125.00 129.00 4,182 +1.00(+0.78%)
May 21, 2020 130.00 133.98 126.00 128.00 2,687 -1.00(-0.78%)
May 20, 2020 135.00 135.00 125.00 129.00 5,332 -1.00(-0.77%)
May 19, 2020 135.00 138.00 129.00 130.00 4,972 -8.00(-5.80%)
May 18, 2020 141.00 148.00 132.00 138.00 6,052 +5.00(+3.76%)
May 15, 2020 129.00 136.00 125.00 133.00 6,136 +5.00(+3.91%)
May 14, 2020 135.00 135.00 127.00 128.00 5,155 -4.00(-3.03%)
May 13, 2020 149.00 150.00 131.00 132.00 4,046 -18.00(-12.00%)
May 12, 2020 154.00 155.50 143.00 150.00 5,205 -4.00(-2.60%)
May 11, 2020 162.00 163.00 151.00 154.00 4,160 -7.00(-4.35%)
May 08, 2020 158.00 162.00 151.00 161.00 2,648 +9.00(+5.92%)
May 07, 2020 150.00 159.00 150.00 152.00 2,900 -4.00(-2.56%)
May 06, 2020 160.00 165.25 152.00 156.00 3,536 -4.00(-2.50%)
May 05, 2020 171.00 182.00 156.00 160.00 2,803 -5.00(-3.03%)
May 04, 2020 168.00 169.00 159.00 165.00 2,070 -4.00(-2.37%)
May 01, 2020 172.00 177.40 165.00 169.00 2,476 -10.00(-5.59%)
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%)
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.