Barnes & Noble Education Inc C (NY: BNED )

2.600 -0.020 (-0.76%)
Official Closing Price Updated: 6:30 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 2.600 2.650 2.465 2.600 163,527 -0.02(-0.76%)
Oct 04, 2022 2.560 2.700 2.520 2.620 246,269 +0.12(+4.80%)
Oct 03, 2022 2.440 2.520 2.370 2.500 179,033 +0.10(+4.17%)
Sep 30, 2022 2.350 2.420 2.260 2.400 273,624 +0.06(+2.56%)
Sep 29, 2022 2.320 2.370 2.280 2.340 217,618 -0.04(-1.68%)
Sep 28, 2022 2.270 2.390 2.260 2.380 141,153 +0.14(+6.25%)
Sep 27, 2022 2.250 2.350 2.200 2.240 95,729 +0.05(+2.28%)
Sep 26, 2022 2.280 2.355 2.180 2.190 240,919 -0.11(-4.78%)
Sep 23, 2022 2.240 2.300 2.160 2.300 144,223 +0.02(+0.88%)
Sep 22, 2022 2.280 2.290 2.202 2.280 142,976 +0.00(+0.00%)
Sep 21, 2022 2.420 2.450 2.260 2.280 118,647 -0.15(-6.17%)
Sep 20, 2022 2.490 2.510 2.430 2.430 88,394 -0.10(-3.95%)
Sep 19, 2022 2.560 2.670 2.435 2.530 229,056 -0.09(-3.44%)
Sep 16, 2022 2.690 2.690 2.560 2.620 1,039,102 -0.13(-4.73%)
Sep 15, 2022 2.740 2.850 2.720 2.750 157,657 -0.01(-0.36%)
Sep 14, 2022 2.910 2.910 2.760 2.760 201,649 -0.11(-3.83%)
Sep 13, 2022 2.870 2.910 2.810 2.870 115,048 -0.12(-4.01%)
Sep 12, 2022 3.090 3.090 2.930 2.990 128,991 -0.05(-1.64%)
Sep 09, 2022 2.920 3.087 2.910 3.040 239,230 +0.15(+5.19%)
Sep 08, 2022 2.780 2.950 2.760 2.890 170,968 +0.10(+3.58%)
Sep 07, 2022 2.750 2.810 2.690 2.790 147,300 +0.08(+2.95%)
Sep 06, 2022 2.730 2.770 2.650 2.710 213,437 -0.01(-0.37%)
Sep 02, 2022 2.730 2.740 2.565 2.720 281,562 +0.03(+1.12%)
Sep 01, 2022 2.560 2.720 2.400 2.690 390,228 +0.13(+5.08%)
Aug 31, 2022 1.910 2.760 1.900 2.560 1,557,285 +0.30(+13.27%)
Aug 30, 2022 2.330 2.380 2.200 2.260 788,712 +0.00(+0.00%)
Aug 29, 2022 2.250 2.310 2.220 2.260 210,432 -0.03(-1.31%)
Aug 26, 2022 2.460 2.480 2.255 2.290 338,597 -0.15(-6.15%)
Aug 25, 2022 2.450 2.450 2.359 2.440 145,233 +0.03(+1.24%)
Aug 24, 2022 2.420 2.450 2.370 2.410 125,180 -0.01(-0.41%)
Aug 23, 2022 2.420 2.440 2.385 2.420 228,158 +0.01(+0.41%)
Aug 22, 2022 2.610 2.619 2.405 2.410 269,825 -0.24(-9.06%)
Aug 19, 2022 2.880 2.890 2.645 2.650 295,373 -0.29(-9.86%)
Aug 18, 2022 3.080 3.080 2.870 2.940 333,385 -0.13(-4.23%)
Aug 17, 2022 3.140 3.194 3.040 3.070 313,238 -0.10(-3.15%)
Aug 16, 2022 2.860 3.210 2.820 3.170 614,787 +0.31(+10.84%)
Aug 15, 2022 2.900 2.920 2.850 2.860 265,700 -0.05(-1.72%)
Aug 12, 2022 2.880 2.920 2.825 2.910 220,305 +0.06(+2.11%)
Aug 11, 2022 2.780 2.915 2.760 2.850 188,700 +0.09(+3.26%)
Aug 10, 2022 2.640 2.790 2.640 2.760 166,205 +0.18(+6.98%)
Aug 09, 2022 2.690 2.700 2.550 2.580 199,738 -0.12(-4.44%)
Aug 08, 2022 2.630 2.755 2.630 2.700 242,475 +0.11(+4.25%)
Aug 05, 2022 2.620 2.685 2.550 2.590 290,614 -0.06(-2.26%)
Aug 04, 2022 2.770 2.810 2.650 2.650 376,437 -0.10(-3.64%)
Aug 03, 2022 2.710 2.780 2.680 2.750 187,154 +0.10(+3.77%)
Aug 02, 2022 2.640 2.730 2.620 2.650 153,546 +0.00(+0.00%)
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.