Barnes & Noble Education Inc C (NY: BNED )

11.28 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 155.00 159.00 150.00 152.00 2,423 -3.00(-1.94%)
Mar 30, 2023 154.00 158.99 152.50 155.00 2,379 +0.00(+0.00%)
Mar 29, 2023 151.00 155.00 149.50 155.00 2,483 +3.00(+1.97%)
Mar 28, 2023 154.00 154.50 149.00 152.00 3,203 -2.00(-1.30%)
Mar 27, 2023 158.00 161.00 153.50 154.00 3,543 -1.00(-0.65%)
Mar 24, 2023 157.00 162.00 155.00 155.00 3,486 -7.00(-4.32%)
Mar 23, 2023 169.00 171.00 160.00 162.00 2,907 -7.00(-4.14%)
Mar 22, 2023 187.00 187.00 169.00 169.00 4,551 +1.00(+0.60%)
Mar 21, 2023 163.00 168.00 160.00 168.00 3,137 +6.00(+3.70%)
Mar 20, 2023 168.00 173.95 157.00 162.00 3,545 -3.00(-1.82%)
Mar 17, 2023 177.00 177.50 164.00 165.00 26,424 -15.00(-8.33%)
Mar 16, 2023 179.00 184.00 178.50 180.00 2,919 -1.00(-0.55%)
Mar 15, 2023 196.00 196.00 178.00 181.00 5,826 -21.00(-10.40%)
Mar 14, 2023 186.00 210.00 179.35 202.00 14,533 +17.00(+9.19%)
Mar 13, 2023 182.00 208.00 177.00 185.00 17,229 +1.00(+0.54%)
Mar 10, 2023 208.00 250.00 178.00 184.00 174,190 +12.00(+6.98%)
Mar 09, 2023 182.00 182.25 159.00 172.00 13,163 -6.00(-3.37%)
Mar 08, 2023 203.00 203.00 175.00 178.00 5,252 -20.00(-10.10%)
Mar 07, 2023 189.00 199.00 182.00 198.00 2,455 +10.00(+5.32%)
Mar 06, 2023 192.00 196.00 182.00 188.00 5,468 -1.00(-0.53%)
Mar 03, 2023 196.00 196.00 188.00 189.00 2,952 -5.00(-2.58%)
Mar 02, 2023 196.00 202.00 191.50 194.00 1,340 -3.00(-1.52%)
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.