Barnes & Noble Education Inc C (NY: BNED )

9.300 -0.390 (-4.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 91.00 92.90 84.47 85.68 12,205 -5.32(-5.85%)
Jan 30, 2024 91.00 94.00 90.50 91.00 3,468 -1.80(-1.94%)
Jan 29, 2024 93.16 94.00 90.00 92.80 4,223 +1.60(+1.75%)
Jan 26, 2024 97.00 97.00 91.00 91.20 5,952 -3.23(-3.42%)
Jan 25, 2024 92.29 96.14 92.00 94.43 1,971 +2.92(+3.19%)
Jan 24, 2024 93.00 97.46 91.00 91.51 3,935 -4.05(-4.24%)
Jan 23, 2024 96.00 105.00 93.00 95.56 9,823 -0.44(-0.46%)
Jan 22, 2024 89.00 96.99 87.00 96.00 16,945 +10.24(+11.94%)
Jan 19, 2024 91.02 91.02 82.80 85.76 11,320 -1.67(-1.91%)
Jan 18, 2024 100.00 101.00 82.39 87.43 24,208 -12.57(-12.57%)
Jan 17, 2024 108.00 108.00 99.00 100.00 10,082 -8.00(-7.41%)
Jan 16, 2024 111.00 113.94 102.00 108.00 22,329 -10.00(-8.47%)
Jan 12, 2024 110.00 120.00 106.00 118.00 43,463 +13.00(+12.38%)
Jan 11, 2024 114.00 130.50 100.00 105.00 79,242 -5.00(-4.55%)
Jan 10, 2024 220.00 225.00 103.00 110.00 86,194 -114.00(-50.89%)
Jan 09, 2024 199.00 226.00 195.00 224.00 11,519 +24.00(+12.00%)
Jan 08, 2024 179.00 201.00 172.00 200.00 7,449 +23.00(+12.99%)
Jan 05, 2024 169.00 187.00 167.00 177.00 6,295 +5.00(+2.91%)
Jan 04, 2024 154.00 176.00 150.00 172.00 7,893 +20.00(+13.16%)
Jan 03, 2024 159.00 168.00 145.00 152.00 8,908 -8.00(-5.00%)
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.