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: 6:30 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 (%)
Jul 31, 2018 559.00 570.00 550.00 562.00 1,667 +3.00(+0.54%)
Jul 30, 2018 536.00 569.00 535.10 559.00 2,597 +23.00(+4.29%)
Jul 27, 2018 539.00 542.00 528.00 536.00 3,832 -4.00(-0.74%)
Jul 26, 2018 567.00 582.97 538.00 540.00 2,807 -25.00(-4.42%)
Jul 25, 2018 565.00 574.00 546.00 565.00 3,526 +0.00(+0.00%)
Jul 24, 2018 529.00 576.00 528.00 565.00 4,985 +37.00(+7.01%)
Jul 23, 2018 535.00 537.00 526.00 528.00 3,925 -9.00(-1.68%)
Jul 20, 2018 554.00 559.00 533.00 537.00 3,399 -16.00(-2.89%)
Jul 19, 2018 535.00 564.50 527.00 553.00 4,086 +19.00(+3.56%)
Jul 18, 2018 533.00 535.00 525.00 534.00 2,826 +1.00(+0.19%)
Jul 17, 2018 544.00 550.00 531.00 533.00 3,469 -13.00(-2.38%)
Jul 16, 2018 547.00 554.00 542.00 546.00 2,231 -1.00(-0.18%)
Jul 13, 2018 538.00 549.00 533.00 547.00 3,205 +7.00(+1.30%)
Jul 12, 2018 538.00 550.00 529.00 540.00 3,523 +3.00(+0.56%)
Jul 11, 2018 536.00 544.00 523.00 537.00 2,483 -3.00(-0.56%)
Jul 10, 2018 543.00 545.00 530.00 540.00 3,702 -4.00(-0.74%)
Jul 09, 2018 543.00 546.00 533.00 544.00 3,038 +4.00(+0.74%)
Jul 06, 2018 539.00 545.00 532.00 540.00 3,501 -1.00(-0.18%)
Jul 05, 2018 542.00 542.00 529.00 541.00 4,224 +4.00(+0.74%)
Jul 03, 2018 537.00 537.00 537.00 0 -23.00(-4.11%)
Jul 02, 2018 561.00 574.00 553.00 560.00 3,632 -4.00(-0.71%)
Jun 29, 2018 587.00 551.00 564.00 4,986 -22.00(-3.75%)
Jun 28, 2018 605.00 605.00 561.92 586.00 6,273 -24.00(-3.93%)
Jun 27, 2018 619.00 640.00 609.00 610.00 3,590 -6.00(-0.97%)
Jun 26, 2018 648.00 651.60 598.40 616.00 8,438 -36.00(-5.52%)
Jun 25, 2018 701.00 703.55 647.00 652.00 7,332 -48.00(-6.86%)
Jun 22, 2018 768.00 768.00 681.00 700.00 12,262 -66.00(-8.62%)
Jun 21, 2018 725.00 832.00 724.00 766.00 19,512 +90.00(+13.31%)
Jun 20, 2018 648.00 685.00 640.00 676.00 5,195 +27.00(+4.16%)
Jun 19, 2018 641.00 658.00 629.00 649.00 4,499 +9.00(+1.41%)
Jun 18, 2018 656.00 665.50 637.00 640.00 3,218 -6.00(-0.93%)
Jun 15, 2018 652.00 644.00 646.00 4,707 +2.00(+0.31%)
Jun 14, 2018 651.00 651.00 634.00 644.00 1,231 -8.00(-1.23%)
Jun 13, 2018 660.00 660.00 644.50 652.00 1,532 -6.00(-0.91%)
Jun 12, 2018 659.00 666.00 652.00 658.00 1,531 -1.00(-0.15%)
Jun 11, 2018 658.00 666.00 649.00 659.00 1,875 +2.00(+0.30%)
Jun 08, 2018 657.00 663.00 652.00 657.00 1,805 +0.00(+0.00%)
Jun 07, 2018 650.00 666.00 646.00 657.00 1,535 +7.00(+1.08%)
Jun 06, 2018 650.00 1,794 +5.00(+0.78%)
Jun 05, 2018 626.00 648.50 622.00 645.00 2,401 +20.00(+3.20%)
Jun 04, 2018 639.00 649.00 621.00 625.00 2,703 -13.00(-2.04%)
Jun 01, 2018 635.00 646.00 629.00 638.00 4,364 +4.00(+0.63%)
May 31, 2018 643.00 643.00 617.00 634.00 1,839 -8.00(-1.25%)
May 30, 2018 638.00 652.50 633.00 642.00 1,820 +5.00(+0.78%)
May 29, 2018 637.00 649.50 635.00 637.00 1,585 -2.00(-0.31%)
May 25, 2018 639.00 639.00 639.00 0 -6.00(-0.93%)
May 24, 2018 646.00 651.00 623.00 645.00 2,327 -3.00(-0.46%)
May 23, 2018 630.00 650.99 630.00 648.00 1,947 +14.00(+2.21%)
May 22, 2018 615.00 642.00 615.00 634.00 2,507 +17.00(+2.76%)
May 21, 2018 611.00 618.00 609.00 617.00 904 +7.00(+1.15%)
May 18, 2018 617.00 617.00 605.00 610.00 1,436 -4.00(-0.65%)
May 17, 2018 612.00 622.00 610.00 614.00 2,246 +3.00(+0.49%)
May 16, 2018 604.00 621.00 604.00 611.00 2,832 +8.00(+1.33%)
May 15, 2018 617.00 623.00 602.00 603.00 2,092 -14.00(-2.27%)
May 14, 2018 632.00 635.00 611.50 617.00 4,102 -15.00(-2.37%)
May 11, 2018 633.00 641.00 625.00 632.00 1,490 +1.00(+0.16%)
May 10, 2018 627.00 640.00 617.00 631.00 4,194 +6.00(+0.96%)
May 09, 2018 654.00 662.00 621.00 625.00 2,874 -27.00(-4.14%)
May 08, 2018 650.00 656.00 645.00 652.00 1,871 -2.00(-0.31%)
May 07, 2018 688.00 689.00 647.00 654.00 2,851 -33.00(-4.80%)
May 04, 2018 679.00 695.00 667.00 687.00 1,753 +4.00(+0.59%)
May 03, 2018 704.00 704.00 672.00 683.00 4,340 -16.00(-2.29%)
May 02, 2018 710.00 710.00 691.50 699.00 2,251 -9.00(-1.27%)
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.