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 (%)
Jul 31, 2024 10.57 10.74 10.21 10.64 203,001 +0.33(+3.20%)
Jul 30, 2024 9.870 10.50 9.800 10.31 210,103 +0.51(+5.20%)
Jul 29, 2024 9.970 10.25 9.520 9.800 184,596 -0.25(-2.49%)
Jul 26, 2024 10.00 10.45 9.500 10.05 235,141 +0.08(+0.80%)
Jul 25, 2024 9.500 10.25 9.500 9.970 238,495 +0.43(+4.51%)
Jul 24, 2024 10.17 10.77 9.470 9.540 415,407 -0.53(-5.26%)
Jul 23, 2024 9.500 10.11 9.300 10.07 350,179 +0.30(+3.07%)
Jul 22, 2024 9.980 10.34 9.410 9.770 542,757 -0.23(-2.30%)
Jul 19, 2024 10.40 10.40 9.200 10.00 488,202 -0.43(-4.12%)
Jul 18, 2024 8.200 11.14 8.200 10.43 2,587,837 +2.16(+26.12%)
Jul 17, 2024 8.560 9.140 8.200 8.270 442,228 +0.02(+0.24%)
Jul 16, 2024 7.990 8.360 7.960 8.250 234,123 +0.22(+2.74%)
Jul 15, 2024 8.060 8.850 7.850 8.030 583,899 -0.27(-3.25%)
Jul 12, 2024 8.400 8.570 7.980 8.300 344,417 +0.05(+0.61%)
Jul 11, 2024 8.050 8.890 7.750 8.250 723,962 +1.13(+15.87%)
Jul 10, 2024 7.280 7.754 6.970 7.120 370,057 -0.24(-3.26%)
Jul 09, 2024 7.030 7.579 7.030 7.360 328,784 +0.25(+3.52%)
Jul 08, 2024 6.350 7.250 6.350 7.110 539,146 +0.69(+10.75%)
Jul 05, 2024 6.580 6.910 6.340 6.420 300,636 -0.13(-1.98%)
Jul 03, 2024 6.770 7.322 6.550 6.550 320,267 -0.26(-3.82%)
Jul 02, 2024 6.330 6.900 6.140 6.810 516,574 +0.69(+11.27%)
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.