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
)
11.28
-0.10 (-0.88%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 18, 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 (%)
Oct 31, 2023
101.00
105.00
99.00
102.00
2,701
-1.00(-0.97%)
Oct 30, 2023
98.00
105.00
96.00
103.00
3,787
+5.95(+6.13%)
Oct 27, 2023
99.99
101.00
94.00
97.05
2,361
+3.05(+3.24%)
Oct 26, 2023
101.00
102.00
87.00
94.00
4,011
-9.00(-8.74%)
Oct 25, 2023
102.00
104.00
98.00
103.00
4,077
+2.00(+1.98%)
Oct 24, 2023
100.00
101.00
97.16
101.00
2,033
+4.00(+4.12%)
Oct 23, 2023
91.00
99.00
90.70
97.00
2,699
+3.63(+3.89%)
Oct 20, 2023
90.06
94.00
87.57
93.37
2,844
+3.31(+3.68%)
Oct 19, 2023
92.00
94.00
87.00
90.06
2,112
-0.37(-0.41%)
Oct 18, 2023
90.00
91.80
86.00
90.43
2,532
+3.83(+4.42%)
Oct 17, 2023
81.00
90.00
81.00
86.60
2,214
+3.48(+4.19%)
Oct 16, 2023
81.00
87.00
79.00
83.12
3,465
+4.01(+5.07%)
Oct 13, 2023
81.00
81.00
79.00
79.11
1,988
+0.14(+0.18%)
Oct 12, 2023
85.20
85.20
75.00
78.97
3,568
-5.10(-6.07%)
Oct 11, 2023
92.00
93.45
82.77
84.07
3,658
-3.93(-4.47%)
Oct 10, 2023
89.00
93.84
87.03
88.00
3,225
-1.85(-2.06%)
Oct 09, 2023
95.50
97.99
88.00
89.85
4,679
-5.69(-5.96%)
Oct 06, 2023
100.00
100.00
93.00
95.54
5,346
-5.46(-5.41%)
Oct 05, 2023
103.00
104.00
97.00
101.00
967
+1.00(+1.00%)
Oct 04, 2023
99.00
101.00
97.01
100.00
1,064
+1.00(+1.01%)
Oct 03, 2023
103.00
105.00
97.03
99.00
2,504
-6.00(-5.71%)
Oct 02, 2023
106.00
108.00
101.00
105.00
1,478
-4.00(-3.67%)
Sep 29, 2023
110.00
111.00
104.00
109.00
1,859
+2.00(+1.87%)
Sep 28, 2023
110.00
110.99
105.00
107.00
1,326
-4.00(-3.60%)
Sep 27, 2023
115.00
117.00
104.35
111.00
1,381
-5.00(-4.31%)
Sep 26, 2023
103.00
116.00
103.00
116.00
2,188
+10.00(+9.43%)
Sep 25, 2023
107.00
108.00
103.00
106.00
1,555
-5.00(-4.50%)
Sep 22, 2023
106.00
111.00
103.01
111.00
928
+6.00(+5.71%)
Sep 21, 2023
110.00
111.00
102.00
105.00
1,798
-9.00(-7.89%)
Sep 20, 2023
111.00
120.00
110.00
114.00
3,703
+3.00(+2.70%)
Sep 19, 2023
106.00
114.00
103.00
111.00
3,357
+3.00(+2.78%)
Sep 18, 2023
100.00
118.00
94.26
108.00
3,457
+14.00(+14.89%)
Sep 15, 2023
105.00
105.00
93.00
94.00
4,009
-10.00(-9.62%)
Sep 14, 2023
99.00
106.00
96.82
104.00
2,183
+4.00(+4.00%)
Sep 13, 2023
96.00
105.60
87.00
100.00
4,794
+2.00(+2.04%)
Sep 12, 2023
104.00
106.00
98.00
98.00
6,783
-6.00(-5.77%)
Sep 11, 2023
109.00
109.00
102.00
104.00
5,715
-8.00(-7.14%)
Sep 08, 2023
114.00
114.00
106.01
112.00
2,614
-3.00(-2.61%)
Sep 07, 2023
115.00
117.00
104.50
115.00
7,206
-3.00(-2.54%)
Sep 06, 2023
130.00
133.00
115.00
118.00
4,016
-3.00(-2.48%)
Sep 05, 2023
123.00
125.00
118.00
121.00
3,015
-2.00(-1.63%)
Sep 01, 2023
129.00
131.00
122.00
123.00
1,550
-4.00(-3.15%)
Aug 31, 2023
134.00
134.00
127.00
127.00
1,462
-4.00(-3.05%)
Aug 30, 2023
139.00
143.00
131.00
131.00
1,356
-6.00(-4.38%)
Aug 29, 2023
130.00
139.94
128.80
137.00
3,302
+13.00(+10.48%)
Aug 28, 2023
127.00
130.00
122.00
124.00
3,333
-5.00(-3.88%)
Aug 25, 2023
129.00
133.49
125.00
129.00
1,514
+2.00(+1.57%)
Aug 24, 2023
134.00
137.00
127.00
127.00
1,824
-8.00(-5.93%)
Aug 23, 2023
137.00
140.00
134.50
135.00
1,866
-1.00(-0.74%)
Aug 22, 2023
141.00
141.00
135.00
136.00
1,042
+0.00(+0.00%)
Aug 21, 2023
140.00
143.50
132.00
136.00
1,530
-4.00(-2.86%)
Aug 18, 2023
147.00
152.00
139.00
140.00
1,827
-7.00(-4.76%)
Aug 17, 2023
149.00
154.00
143.00
147.00
1,610
+0.00(+0.00%)
Aug 16, 2023
153.00
158.00
145.00
147.00
2,409
-7.00(-4.55%)
Aug 15, 2023
163.00
163.00
152.00
154.00
2,358
-12.00(-7.23%)
Aug 14, 2023
163.00
168.50
158.00
166.00
2,272
+2.00(+1.22%)
Aug 11, 2023
156.00
168.00
156.00
164.00
2,469
+5.00(+3.14%)
Aug 10, 2023
159.00
163.00
156.00
159.00
1,517
+3.00(+1.92%)
Aug 09, 2023
161.00
167.00
155.50
156.00
3,577
-5.00(-3.11%)
Aug 08, 2023
157.00
163.00
150.00
161.00
3,642
+3.00(+1.90%)
Aug 07, 2023
168.00
168.00
158.00
158.00
3,048
-6.00(-3.66%)
Aug 04, 2023
165.00
173.00
153.00
164.00
6,214
+0.00(+0.00%)
Aug 03, 2023
155.00
170.50
151.00
164.00
12,048
+11.00(+7.19%)
Aug 02, 2023
148.00
154.00
137.00
153.00
5,354
+5.00(+3.38%)
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
.