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
)
11.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 28, 2019
357.00
364.00
330.50
336.00
12,641
-10.00(-2.89%)
Jun 27, 2019
364.00
370.00
343.68
346.00
10,036
-13.00(-3.62%)
Jun 26, 2019
311.00
371.94
311.00
359.00
11,534
+45.00(+14.33%)
Jun 25, 2019
311.00
328.00
310.10
314.00
9,509
+16.00(+5.37%)
Jun 24, 2019
318.00
328.00
296.00
298.00
7,508
-16.00(-5.10%)
Jun 21, 2019
307.00
316.00
303.00
314.00
5,394
+6.00(+1.95%)
Jun 20, 2019
320.00
327.00
307.50
308.00
4,591
-7.00(-2.22%)
Jun 19, 2019
332.00
332.00
315.00
315.00
3,815
-15.00(-4.55%)
Jun 18, 2019
336.00
345.00
330.00
330.00
2,966
-1.00(-0.30%)
Jun 17, 2019
339.00
341.00
329.00
331.00
4,277
-9.00(-2.65%)
Jun 14, 2019
342.00
345.50
336.00
340.00
2,454
-6.00(-1.73%)
Jun 13, 2019
330.00
348.00
326.00
346.00
2,701
+16.00(+4.85%)
Jun 12, 2019
330.00
336.00
327.00
330.00
2,309
-3.00(-0.90%)
Jun 11, 2019
332.00
346.00
327.00
333.00
5,360
+2.00(+0.60%)
Jun 10, 2019
320.00
337.00
320.00
331.00
2,425
+7.00(+2.16%)
Jun 07, 2019
308.00
329.00
304.00
324.00
5,045
+19.00(+6.23%)
Jun 06, 2019
319.00
319.00
291.00
305.00
7,113
-10.00(-3.17%)
Jun 05, 2019
320.00
325.00
300.00
315.00
4,545
-3.00(-0.94%)
Jun 04, 2019
324.00
337.00
318.00
318.00
5,668
-1.00(-0.31%)
Jun 03, 2019
317.00
323.50
313.00
319.00
5,417
+2.00(+0.63%)
May 31, 2019
324.00
324.00
315.00
317.00
3,394
-13.00(-3.94%)
May 30, 2019
338.00
340.00
320.00
330.00
5,168
-6.00(-1.79%)
May 29, 2019
339.00
342.00
327.00
336.00
5,066
-4.00(-1.18%)
May 28, 2019
338.00
352.00
338.00
340.00
10,704
+1.00(+0.29%)
May 24, 2019
355.00
360.00
337.00
339.00
14,947
-14.00(-3.97%)
May 23, 2019
343.00
357.00
337.00
353.00
7,204
+5.00(+1.44%)
May 22, 2019
345.00
350.00
330.00
348.00
6,885
+2.00(+0.58%)
May 21, 2019
350.00
354.00
344.00
346.00
4,731
-4.00(-1.14%)
May 20, 2019
364.00
364.00
328.40
350.00
10,910
-16.00(-4.37%)
May 17, 2019
369.00
382.00
362.00
366.00
4,551
-5.00(-1.35%)
May 16, 2019
389.00
391.00
366.00
371.00
5,226
-15.00(-3.89%)
May 15, 2019
389.00
398.00
364.00
386.00
8,041
-9.00(-2.28%)
May 14, 2019
387.00
401.00
377.00
395.00
6,905
+11.00(+2.86%)
May 13, 2019
398.00
400.00
373.00
384.00
5,394
-22.00(-5.42%)
May 10, 2019
406.00
410.00
397.00
406.00
4,036
-3.00(-0.73%)
May 09, 2019
407.00
410.00
396.17
409.00
4,062
+0.00(+0.00%)
May 08, 2019
401.00
414.00
397.00
409.00
4,931
+9.00(+2.25%)
May 07, 2019
420.00
420.00
395.00
400.00
4,570
-24.00(-5.66%)
May 06, 2019
423.00
426.00
406.00
424.00
2,952
-3.00(-0.70%)
May 03, 2019
412.00
429.00
408.00
427.00
4,328
+16.00(+3.89%)
May 02, 2019
438.00
442.00
406.00
411.00
4,499
-27.00(-6.16%)
May 01, 2019
433.00
448.00
429.00
438.00
5,314
+8.00(+1.86%)
Apr 30, 2019
437.00
452.00
425.50
430.00
5,103
-7.00(-1.60%)
Apr 29, 2019
443.00
447.50
431.00
437.00
9,376
-3.00(-0.68%)
Apr 26, 2019
437.00
451.00
427.00
440.00
9,776
+5.00(+1.15%)
Apr 25, 2019
440.00
450.00
423.00
435.00
5,442
-10.00(-2.25%)
Apr 24, 2019
430.00
450.00
417.50
445.00
3,989
+16.00(+3.73%)
Apr 23, 2019
418.00
437.00
415.99
429.00
5,078
+9.00(+2.14%)
Apr 22, 2019
427.00
433.00
390.01
420.00
4,955
-19.00(-4.33%)
Apr 18, 2019
435.00
441.50
428.02
439.00
2,377
+3.00(+0.69%)
Apr 17, 2019
447.00
453.00
429.00
436.00
2,850
-8.00(-1.80%)
Apr 16, 2019
450.00
454.00
443.00
444.00
2,112
-4.00(-0.89%)
Apr 15, 2019
451.00
457.00
440.00
448.00
2,847
-4.00(-0.88%)
Apr 12, 2019
471.00
475.00
447.00
452.00
3,474
-15.00(-3.21%)
Apr 11, 2019
470.00
476.00
456.00
467.00
2,907
-3.00(-0.64%)
Apr 10, 2019
465.00
477.00
458.00
470.00
5,721
+11.00(+2.40%)
Apr 09, 2019
477.00
486.00
458.00
459.00
7,093
-18.00(-3.77%)
Apr 08, 2019
488.00
488.00
468.00
477.00
3,533
+1.00(+0.21%)
Apr 05, 2019
463.00
483.00
462.50
476.00
4,244
+12.00(+2.59%)
Apr 04, 2019
453.00
466.00
450.00
464.00
3,183
+11.00(+2.43%)
Apr 03, 2019
443.00
456.00
437.50
453.00
5,544
+15.00(+3.42%)
Apr 02, 2019
436.00
440.00
424.00
438.00
4,535
-2.00(-0.45%)
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
.