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 )

10.64 +0.33 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 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, 2024 10.57 10.74 10.21 10.64 203,001 +0.33(+3.20%)
Jul 30, 2024 9.870 10.50 9.800 10.31 210,103 +0.51(+5.20%)
Jul 29, 2024 9.970 10.25 9.520 9.800 184,596 -0.25(-2.49%)
Jul 26, 2024 10.00 10.45 9.500 10.05 235,141 +0.08(+0.80%)
Jul 25, 2024 9.500 10.25 9.500 9.970 238,495 +0.43(+4.51%)
Jul 24, 2024 10.17 10.77 9.470 9.540 415,407 -0.53(-5.26%)
Jul 23, 2024 9.500 10.11 9.300 10.07 350,179 +0.30(+3.07%)
Jul 22, 2024 9.980 10.34 9.410 9.770 542,757 -0.23(-2.30%)
Jul 19, 2024 10.40 10.40 9.200 10.00 488,202 -0.43(-4.12%)
Jul 18, 2024 8.200 11.14 8.200 10.43 2,587,837 +2.16(+26.12%)
Jul 17, 2024 8.560 9.140 8.200 8.270 442,228 +0.02(+0.24%)
Jul 16, 2024 7.990 8.360 7.960 8.250 234,123 +0.22(+2.74%)
Jul 15, 2024 8.060 8.850 7.850 8.030 583,899 -0.27(-3.25%)
Jul 12, 2024 8.400 8.570 7.980 8.300 344,417 +0.05(+0.61%)
Jul 11, 2024 8.050 8.890 7.750 8.250 723,962 +1.13(+15.87%)
Jul 10, 2024 7.280 7.754 6.970 7.120 370,057 -0.24(-3.26%)
Jul 09, 2024 7.030 7.579 7.030 7.360 328,784 +0.25(+3.52%)
Jul 08, 2024 6.350 7.250 6.350 7.110 539,146 +0.69(+10.75%)
Jul 05, 2024 6.580 6.910 6.340 6.420 300,636 -0.13(-1.98%)
Jul 03, 2024 6.770 7.322 6.550 6.550 320,267 -0.26(-3.82%)
Jul 02, 2024 6.330 6.900 6.140 6.810 516,574 +0.69(+11.27%)
Jul 01, 2024 6.260 6.500 6.050 6.120 290,286 -0.28(-4.38%)
Jun 28, 2024 6.370 6.720 6.270 6.400 317,766 -0.02(-0.31%)
Jun 27, 2024 6.690 6.890 6.200 6.420 516,354 -0.60(-8.55%)
Jun 26, 2024 6.570 7.130 6.430 7.020 387,533 +0.41(+6.20%)
Jun 25, 2024 7.390 7.390 6.530 6.610 510,567 -0.66(-9.08%)
Jun 24, 2024 6.440 7.420 6.350 7.270 610,257 +0.96(+15.21%)
Jun 21, 2024 6.450 6.630 6.050 6.310 461,926 -0.19(-2.92%)
Jun 20, 2024 7.100 7.199 6.500 6.500 565,221 -0.22(-3.27%)
Jun 18, 2024 7.840 8.360 6.550 6.720 745,475 -1.36(-16.83%)
Jun 17, 2024 8.760 8.950 7.830 8.080 697,895 -0.57(-6.59%)
Jun 14, 2024 8.880 9.788 8.120 8.650 1,074,041 -0.67(-7.19%)
Jun 13, 2024 7.400 10.42 7.350 9.320 5,331,413 +2.33(+33.33%)
Jun 12, 2024 7.050 8.910 6.280 6.990 2,512,101 -2.44(-25.87%)
Jun 11, 2024 12.01 12.05 9.260 9.430 371,960 -3.97(-29.63%)
Jun 10, 2024 18.68 18.84 12.00 13.40 817,675 -3.93(-22.68%)
Jun 07, 2024 24.83 25.72 16.88 17.33 657,643 -15.14(-46.63%)
Jun 06, 2024 32.43 39.47 30.29 32.47 336,759 -0.54(-1.64%)
Jun 05, 2024 35.50 36.88 25.31 33.01 492,198 -8.59(-20.65%)
Jun 04, 2024 41.44 46.33 38.60 41.60 97,854 -1.37(-3.19%)
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.