Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.29 -0.12 (-1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 27, 2024 10.49 10.77 9.980 10.29 635,678 -0.12(-1.15%)
Dec 26, 2024 10.16 10.83 10.08 10.41 1,801,807 +0.35(+3.48%)
Dec 24, 2024 9.900 10.37 9.860 10.06 555,108 +0.14(+1.41%)
Dec 23, 2024 10.00 10.32 9.621 9.920 550,131 -0.02(-0.20%)
Dec 20, 2024 10.30 11.00 9.940 9.940 1,550,523 -1.19(-10.69%)
Dec 19, 2024 11.61 11.61 10.88 11.13 363,377 -0.22(-1.94%)
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 11.23 357,557 +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 9.750 410,851 -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 10.39 113,389 -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.