Barnes & Noble Education Inc C (NY: BNED )

9.300 -0.390 (-4.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 1120 1128 1104 1119 1,312 +1.00(+0.09%)
Aug 30, 2016 1121 1129 1112 1118 1,140 -7.00(-0.62%)
Aug 29, 2016 1123 1134 1114 1125 1,101 -2.00(-0.18%)
Aug 26, 2016 1135 1140 1114 1127 1,028 -10.00(-0.88%)
Aug 25, 2016 1150 1150 1133 1137 899 -12.00(-1.04%)
Aug 24, 2016 1154 1165 1144 1149 899 -7.00(-0.61%)
Aug 23, 2016 1161 1182 1154 1156 753 -7.00(-0.60%)
Aug 22, 2016 1150 1164 1143 1163 1,126 +14.00(+1.22%)
Aug 19, 2016 1169 1169 1130 1149 1,276 -25.00(-2.13%)
Aug 18, 2016 1141 1181 1139 1174 1,379 +37.00(+3.25%)
Aug 17, 2016 1192 1192 1130 1137 1,413 -60.00(-5.01%)
Aug 16, 2016 1195 1202 1184 1197 802 -6.00(-0.50%)
Aug 15, 2016 1202 1220 1200 1203 1,049 +0.00(+0.00%)
Aug 12, 2016 1193 1211 1180 1203 794 +9.00(+0.75%)
Aug 11, 2016 1194 1220 1194 1194 1,234 +14.00(+1.19%)
Aug 10, 2016 1181 1200 1177 1180 762 -3.00(-0.25%)
Aug 09, 2016 1164 1189 1164 1183 1,175 +11.00(+0.94%)
Aug 08, 2016 1169 1178 1165 1172 844 +8.00(+0.69%)
Aug 05, 2016 1141 1178 1141 1164 1,778 +34.00(+3.01%)
Aug 04, 2016 1134 1138 1117 1130 2,035 -9.00(-0.79%)
Aug 03, 2016 1126 1140 1110 1139 2,244 +6.00(+0.53%)
Aug 02, 2016 1164 1164 1125 1133 2,390 -27.00(-2.33%)
Aug 01, 2016 1164 1172 1151 1160 1,403 +4.00(+0.35%)
Jul 29, 2016 1155 1165 1144 1156 2,203 -2.00(-0.17%)
Jul 28, 2016 1168 1171 1157 1158 1,490 -14.00(-1.19%)
Jul 27, 2016 1169 1173 1161 1172 1,435 +6.00(+0.51%)
Jul 26, 2016 1164 1180 1162 1166 2,390 +4.00(+0.34%)
Jul 25, 2016 1157 1169 1156 1162 1,869 +1.00(+0.09%)
Jul 22, 2016 1157 1166 1154 1161 881 +6.00(+0.52%)
Jul 21, 2016 1165 1174 1147 1155 2,346 -11.00(-0.94%)
Jul 20, 2016 1178 1180 1162 1166 1,108 -11.00(-0.93%)
Jul 19, 2016 1177 1188 1177 1177 1,747 -4.00(-0.34%)
Jul 18, 2016 1156 1185 1156 1181 2,871 +17.00(+1.46%)
Jul 15, 2016 1160 1169 1151 1164 2,643 +9.00(+0.78%)
Jul 14, 2016 1140 1168 1140 1155 2,732 +17.00(+1.49%)
Jul 13, 2016 1146 1156 1127 1138 2,676 -7.00(-0.61%)
Jul 12, 2016 1132 1152 1132 1145 3,086 +21.00(+1.87%)
Jul 11, 2016 1100 1128 1100 1124 3,634 +34.00(+3.12%)
Jul 08, 2016 1063 1093 1053 1090 4,192 +37.00(+3.51%)
Jul 07, 2016 1055 1072 1048 1053 1,509 +4.00(+0.38%)
Jul 06, 2016 1024 1052 1021 1049 2,700 +25.00(+2.44%)
Jul 05, 2016 1040 1046 1009 1024 1,663 -27.00(-2.57%)
Jul 01, 2016 1021 1051 1051 1051 2,119 +36.00(+3.55%)
Jun 30, 2016 1005 1015 986.00 1015 5,353 +20.00(+2.01%)
Jun 29, 2016 962.00 1003 956.17 995.00 7,673 +53.00(+5.63%)
Jun 28, 2016 970.00 982.00 939.00 942.00 5,679 -17.00(-1.77%)
Jun 27, 2016 989.00 994.50 948.00 959.00 2,451 -48.00(-4.77%)
Jun 24, 2016 1002 1016 973.00 1007 10,526 -22.00(-2.14%)
Jun 23, 2016 1010 1075 1006 1029 3,338 +31.00(+3.11%)
Jun 22, 2016 1009 1025 995.00 998.00 2,134 -12.00(-1.19%)
Jun 21, 2016 1016 1021 1001 1010 1,413 -6.00(-0.59%)
Jun 20, 2016 985.00 1033 985.00 1016 3,358 +44.00(+4.53%)
Jun 17, 2016 962.00 980.00 960.00 972.00 8,361 +13.00(+1.36%)
Jun 16, 2016 966.00 973.00 946.00 959.00 3,467 -15.00(-1.54%)
Jun 15, 2016 949.00 997.00 946.02 974.00 2,613 +22.00(+2.31%)
Jun 14, 2016 948.00 973.00 947.00 952.00 2,157 -3.00(-0.31%)
Jun 13, 2016 961.00 979.00 953.00 955.00 1,651 -6.00(-0.62%)
Jun 10, 2016 967.00 970.00 949.00 961.00 1,233 -10.00(-1.03%)
Jun 09, 2016 983.00 984.00 952.00 971.00 1,691 -18.00(-1.82%)
Jun 08, 2016 990.00 992.89 980.00 989.00 1,764 +6.00(+0.61%)
Jun 07, 2016 969.00 995.00 934.00 983.00 1,925 +12.00(+1.24%)
Jun 06, 2016 965.00 976.00 959.00 971.00 1,287 +5.00(+0.52%)
Jun 03, 2016 994.00 994.00 954.00 966.00 1,829 -27.00(-2.72%)
Jun 02, 2016 983.00 994.00 973.00 993.00 2,304 +3.00(+0.30%)
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.