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
)
0.2070
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 28, 2023
1.590
1.600
1.560
1.560
158,806
-0.03(-1.89%)
Apr 27, 2023
1.540
1.600
1.500
1.590
203,149
+0.09(+6.00%)
Apr 26, 2023
1.420
1.600
1.420
1.500
308,223
+0.04(+2.74%)
Apr 25, 2023
1.430
1.510
1.430
1.460
381,794
-0.01(-0.68%)
Apr 24, 2023
1.450
1.490
1.400
1.470
159,432
+0.04(+2.80%)
Apr 21, 2023
1.480
1.517
1.410
1.430
261,181
-0.05(-3.38%)
Apr 20, 2023
1.550
1.555
1.480
1.480
205,183
-0.08(-5.13%)
Apr 19, 2023
1.550
1.590
1.510
1.560
283,892
+0.00(+0.00%)
Apr 18, 2023
1.550
1.575
1.510
1.560
137,666
-0.02(-1.27%)
Apr 17, 2023
1.540
1.580
1.480
1.580
282,230
+0.04(+2.60%)
Apr 14, 2023
1.590
1.630
1.540
1.540
148,150
-0.08(-4.94%)
Apr 13, 2023
1.550
1.620
1.500
1.620
256,757
+0.05(+3.18%)
Apr 12, 2023
1.610
1.660
1.560
1.570
135,121
-0.02(-1.26%)
Apr 11, 2023
1.580
1.605
1.550
1.590
122,125
+0.01(+0.63%)
Apr 10, 2023
1.590
1.610
1.540
1.580
180,281
+0.02(+1.28%)
Apr 06, 2023
1.460
1.570
1.420
1.560
388,084
+0.09(+6.12%)
Apr 05, 2023
1.430
1.480
1.385
1.470
545,310
+0.01(+0.68%)
Apr 04, 2023
1.480
1.490
1.420
1.460
355,069
-0.02(-1.35%)
Apr 03, 2023
1.540
1.540
1.480
1.480
150,845
-0.04(-2.63%)
Mar 31, 2023
1.550
1.590
1.500
1.520
242,380
-0.03(-1.94%)
Mar 30, 2023
1.540
1.590
1.525
1.550
237,973
+0.00(+0.00%)
Mar 29, 2023
1.510
1.550
1.495
1.550
248,322
+0.03(+1.97%)
Mar 28, 2023
1.540
1.545
1.490
1.520
320,316
-0.02(-1.30%)
Mar 27, 2023
1.580
1.610
1.535
1.540
354,324
-0.01(-0.65%)
Mar 24, 2023
1.570
1.620
1.550
1.550
348,617
-0.07(-4.32%)
Mar 23, 2023
1.690
1.710
1.600
1.620
290,771
-0.07(-4.14%)
Mar 22, 2023
1.870
1.870
1.690
1.690
455,125
+0.01(+0.60%)
Mar 21, 2023
1.630
1.680
1.600
1.680
313,732
+0.06(+3.70%)
Mar 20, 2023
1.680
1.740
1.570
1.620
354,551
-0.03(-1.82%)
Mar 17, 2023
1.770
1.775
1.640
1.650
2,642,462
-0.15(-8.33%)
Mar 16, 2023
1.790
1.840
1.785
1.800
291,945
-0.01(-0.55%)
Mar 15, 2023
1.960
1.960
1.780
1.810
582,636
-0.21(-10.40%)
Mar 14, 2023
1.860
2.100
1.794
2.020
1,453,315
+0.17(+9.19%)
Mar 13, 2023
1.820
2.080
1.770
1.850
1,722,984
+0.01(+0.54%)
Mar 10, 2023
2.080
2.500
1.780
1.840
17,419,024
+0.12(+6.98%)
Mar 09, 2023
1.820
1.823
1.590
1.720
1,316,362
-0.06(-3.37%)
Mar 08, 2023
2.030
2.030
1.750
1.780
525,281
-0.20(-10.10%)
Mar 07, 2023
1.890
1.990
1.820
1.980
245,522
+0.10(+5.32%)
Mar 06, 2023
1.920
1.960
1.820
1.880
546,894
-0.01(-0.53%)
Mar 03, 2023
1.960
1.960
1.880
1.890
295,233
-0.05(-2.58%)
Mar 02, 2023
1.960
2.020
1.915
1.940
134,098
-0.03(-1.52%)
Mar 01, 2023
2.060
2.105
1.930
1.970
188,074
-0.09(-4.37%)
Feb 28, 2023
2.140
2.165
2.010
2.060
277,207
-0.08(-3.74%)
Feb 27, 2023
2.190
2.190
2.110
2.140
100,027
-0.02(-0.93%)
Feb 24, 2023
2.150
2.175
2.101
2.160
113,933
-0.05(-2.26%)
Feb 23, 2023
2.230
2.230
2.155
2.210
93,791
+0.02(+0.91%)
Feb 22, 2023
2.260
2.270
2.150
2.190
218,676
-0.06(-2.67%)
Feb 21, 2023
2.400
2.400
2.225
2.250
142,595
-0.16(-6.64%)
Feb 17, 2023
2.390
2.435
2.380
2.410
108,654
+0.00(+0.00%)
Feb 16, 2023
2.480
2.485
2.395
2.410
151,076
-0.08(-3.21%)
Feb 15, 2023
2.430
2.520
2.400
2.490
335,637
+0.04(+1.63%)
Feb 14, 2023
2.380
2.460
2.305
2.450
275,852
+0.05(+2.08%)
Feb 13, 2023
2.310
2.400
2.250
2.400
154,997
+0.10(+4.35%)
Feb 10, 2023
2.320
2.360
2.280
2.300
163,969
-0.03(-1.29%)
Feb 09, 2023
2.390
2.500
2.320
2.330
206,782
-0.04(-1.69%)
Feb 08, 2023
2.350
2.450
2.320
2.370
256,972
+0.04(+1.72%)
Feb 07, 2023
2.330
2.375
2.260
2.330
168,708
+0.03(+1.30%)
Feb 06, 2023
2.200
2.310
2.180
2.300
175,966
+0.08(+3.60%)
Feb 03, 2023
2.260
2.320
2.210
2.220
292,427
-0.07(-3.06%)
Feb 02, 2023
2.320
2.400
2.280
2.290
321,815
-0.01(-0.43%)
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
.