Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Barnes & Noble Education Inc C (NY: BNED )

9.350 -0.340 (-3.51%)

Streaming Delayed Price Updated: 1:07 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	9.140	9.260	8.740	9.040	415,738	-0.22(-2.38%)
Sep 30, 2024	9.280	9.660	9.180	9.260	165,878	-0.14(-1.49%)
Sep 27, 2024	9.220	9.670	9.135	9.400	219,571	+0.21(+2.29%)
Sep 26, 2024	9.520	9.640	9.020	9.190	242,935	-0.13(-1.39%)
Sep 25, 2024	9.310	9.400	9.090	9.320	227,527	-0.08(-0.85%)
Sep 24, 2024	9.400	9.780	9.330	9.400	340,115	-0.23(-2.39%)
Sep 23, 2024	9.800	9.825	9.310	9.630	692,073	-0.16(-1.63%)
Sep 20, 2024	10.70	10.88	9.380	9.790	1,791,497	-1.52(-13.44%)
Sep 19, 2024	11.71	11.71	11.05	11.31	383,951	+0.03(+0.27%)
Sep 18, 2024	11.52	11.58	11.18	11.28	341,515	-0.10(-0.88%)
Sep 17, 2024	11.33	11.79	11.11	11.38	158,476	+0.17(+1.52%)
Sep 16, 2024	11.56	11.98	11.08	11.21	196,425	-0.27(-2.35%)
Sep 13, 2024	11.42	12.13	11.21	11.48	198,847	+0.31(+2.78%)
Sep 12, 2024	10.45	11.45	10.45	11.17	161,721	+0.67(+6.38%)
Sep 11, 2024	10.25	10.97	10.25	10.50	278,995	+0.24(+2.34%)
Sep 10, 2024	10.71	10.74	9.600	10.26	358,609	-0.55(-5.09%)
Sep 09, 2024	11.96	12.82	10.58	10.81	383,441	-1.10(-9.24%)
Sep 06, 2024	12.35	12.74	11.51	11.91	298,136	-0.44(-3.56%)
Sep 05, 2024	12.27	12.70	12.27	12.35	111,430	-0.11(-0.88%)
Sep 04, 2024	12.25	12.78	12.02	12.46	134,340	+0.21(+1.71%)
Sep 03, 2024	12.82	12.82	11.91	12.25	387,542	-0.75(-5.77%)
Aug 30, 2024	13.04	13.26	12.88	13.00	120,050	+0.00(+0.00%)
Aug 29, 2024	13.10	13.38	12.90	13.00	134,143	-0.01(-0.08%)
Aug 28, 2024	13.11	13.46	12.93	13.01	164,480	-0.20(-1.51%)
Aug 27, 2024	13.65	13.72	12.70	13.21	253,954	-0.63(-4.55%)
Aug 26, 2024	13.53	14.39	13.35	13.84	376,640	+0.79(+6.05%)
Aug 23, 2024	12.45	13.21	12.12	13.05	362,614	+0.78(+6.36%)
Aug 22, 2024	12.25	12.37	12.04	12.27	102,938	+0.03(+0.25%)
Aug 21, 2024	11.70	12.70	11.70	12.24	329,153	+0.71(+6.16%)
Aug 20, 2024	12.01	12.23	11.36	11.53	159,547	-0.53(-4.39%)
Aug 19, 2024	11.20	12.15	11.11	12.06	199,587	+0.93(+8.36%)
Aug 16, 2024	10.83	11.25	10.80	11.13	158,078	+0.21(+1.92%)
Aug 15, 2024	11.32	11.35	10.81	10.92	289,173	+0.01(+0.09%)
Aug 14, 2024	11.15	11.48	10.86	10.91	238,120	-0.09(-0.82%)
Aug 13, 2024	10.73	11.69	10.70	11.00	298,531	+0.21(+1.95%)
Aug 12, 2024	11.16	11.16	10.46	10.79	152,891	-0.18(-1.64%)
Aug 09, 2024	10.67	11.17	10.62	10.97	102,832	+0.27(+2.52%)
Aug 08, 2024	11.47	11.47	10.25	10.70	313,243	+0.11(+1.04%)
Aug 07, 2024	10.79	11.66	10.55	10.59	670,206	+0.09(+0.86%)
Aug 06, 2024	10.24	10.60	10.10	10.50	203,465	+0.22(+2.14%)
Aug 05, 2024	9.600	10.33	9.585	10.28	368,929	-0.31(-2.93%)
Aug 02, 2024	10.96	11.09	9.790	10.59	393,723	-0.71(-6.28%)

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.