Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barnes & Noble Education Inc C
(NY:
BNED
)
0.7902
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2016
9.790
9.885
9.740
9.800
148,209
+0.04(+0.41%)
Mar 30, 2016
9.650
9.920
9.550
9.760
149,465
+0.13(+1.35%)
Mar 29, 2016
9.500
9.630
9.270
9.630
280,109
+0.13(+1.37%)
Mar 28, 2016
9.950
10.00
9.490
9.500
211,833
-0.45(-4.52%)
Mar 24, 2016
9.560
9.950
9.950
9.950
194,700
+0.40(+4.19%)
Mar 23, 2016
9.840
9.990
9.530
9.550
197,416
-0.38(-3.83%)
Mar 22, 2016
9.670
10.07
9.660
9.930
127,379
+0.13(+1.33%)
Mar 21, 2016
9.630
9.970
9.630
9.800
163,691
+0.06(+0.62%)
Mar 18, 2016
10.02
10.09
9.530
9.740
469,949
-0.23(-2.31%)
Mar 17, 2016
10.01
10.03
9.800
9.970
182,854
-0.07(-0.70%)
Mar 16, 2016
9.720
10.17
9.720
10.04
154,883
+0.27(+2.76%)
Mar 15, 2016
9.860
9.920
9.700
9.770
141,002
-0.14(-1.41%)
Mar 14, 2016
9.880
9.990
9.780
9.910
125,679
-0.02(-0.20%)
Mar 11, 2016
9.800
9.980
9.750
9.930
233,301
+0.16(+1.64%)
Mar 10, 2016
9.770
9.860
9.590
9.770
344,908
+0.06(+0.62%)
Mar 09, 2016
9.710
9.950
9.540
9.710
470,858
+0.02(+0.21%)
Mar 08, 2016
11.57
11.93
9.640
9.690
604,807
-1.70(-14.93%)
Mar 07, 2016
10.82
11.43
10.75
11.39
651,276
+0.60(+5.56%)
Mar 04, 2016
10.74
10.99
10.69
10.79
206,146
-0.01(-0.09%)
Mar 03, 2016
10.70
10.98
10.51
10.80
291,502
+0.07(+0.65%)
Mar 02, 2016
10.87
11.01
10.62
10.73
239,128
-0.21(-1.92%)
Mar 01, 2016
10.73
10.99
10.65
10.94
218,389
+0.26(+2.43%)
Feb 29, 2016
10.41
10.72
10.34
10.68
246,437
+0.28(+2.69%)
Feb 26, 2016
10.28
10.54
9.990
10.40
215,807
+0.19(+1.86%)
Feb 25, 2016
10.43
10.46
10.12
10.21
187,438
-0.21(-2.02%)
Feb 24, 2016
10.25
10.46
9.960
10.42
272,291
+0.07(+0.68%)
Feb 23, 2016
10.52
10.69
10.35
10.35
227,064
-0.24(-2.27%)
Feb 22, 2016
10.28
10.70
10.18
10.59
349,918
+0.39(+3.82%)
Feb 19, 2016
10.38
10.54
10.07
10.20
215,088
-0.18(-1.73%)
Feb 18, 2016
10.29
10.42
10.04
10.38
174,048
+0.07(+0.68%)
Feb 17, 2016
10.29
10.49
10.26
10.31
266,100
+0.11(+1.08%)
Feb 16, 2016
10.03
10.28
9.780
10.20
342,066
+0.25(+2.51%)
Feb 12, 2016
9.940
9.950
9.950
9.950
184,800
+0.04(+0.40%)
Feb 11, 2016
9.810
10.01
9.660
9.910
171,097
-0.09(-0.90%)
Feb 10, 2016
10.07
10.38
9.990
10.00
259,934
+0.02(+0.20%)
Feb 09, 2016
10.14
10.14
9.800
9.980
424,319
-0.20(-1.96%)
Feb 08, 2016
10.39
10.40
10.03
10.18
487,699
-0.27(-2.58%)
Feb 05, 2016
10.68
10.80
10.38
10.45
276,707
-0.28(-2.61%)
Feb 04, 2016
10.25
10.90
10.24
10.73
387,565
+0.47(+4.58%)
Feb 03, 2016
10.85
10.85
9.800
10.26
344,354
-0.48(-4.47%)
Feb 02, 2016
10.86
10.98
10.62
10.74
347,343
-0.26(-2.36%)
Feb 01, 2016
11.08
11.18
10.68
11.00
324,187
-0.02(-0.18%)
Jan 29, 2016
10.64
11.03
10.62
11.02
407,209
+0.40(+3.77%)
Jan 28, 2016
10.27
10.65
10.15
10.62
283,795
+0.48(+4.73%)
Jan 27, 2016
10.12
10.36
10.00
10.14
339,421
+0.04(+0.40%)
Jan 26, 2016
10.04
10.11
9.850
10.10
334,672
+0.11(+1.10%)
Jan 25, 2016
10.29
10.48
9.910
9.990
415,875
-0.37(-3.57%)
Jan 22, 2016
10.24
10.42
10.04
10.36
220,682
+0.25(+2.47%)
Jan 21, 2016
9.710
10.32
9.600
10.11
302,556
+0.48(+4.98%)
Jan 20, 2016
9.290
9.810
9.280
9.630
457,132
+0.28(+2.99%)
Jan 19, 2016
9.220
10.04
9.150
9.350
696,837
+0.21(+2.30%)
Jan 15, 2016
8.840
9.140
9.140
9.140
522,300
+0.03(+0.33%)
Jan 14, 2016
8.780
9.180
8.770
9.110
505,784
+0.38(+4.35%)
Jan 13, 2016
8.870
9.080
8.540
8.730
641,437
-0.14(-1.58%)
Jan 12, 2016
8.960
9.210
8.750
8.870
601,346
-0.06(-0.67%)
Jan 11, 2016
9.060
9.330
8.840
8.930
427,897
-0.10(-1.11%)
Jan 08, 2016
9.220
9.400
9.030
9.030
507,828
-0.11(-1.20%)
Jan 07, 2016
9.300
9.500
9.100
9.140
386,788
-0.35(-3.69%)
Jan 06, 2016
9.450
9.620
9.440
9.490
287,226
-0.13(-1.35%)
Jan 05, 2016
9.660
9.750
9.400
9.620
415,579
+0.05(+0.52%)
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
.