Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barnes & Noble Education Inc C
(NY:
BNED
)
10.38
+0.72 (+7.45%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.