Barnes & Noble Education Inc C (NY: BNED )

0.7242 +0.0329 (+4.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.340 1.340 1.270 1.270 146,295 -0.04(-3.05%)
Aug 30, 2023 1.390 1.430 1.310 1.310 135,676 -0.06(-4.38%)
Aug 29, 2023 1.300 1.399 1.288 1.370 330,228 +0.13(+10.48%)
Aug 28, 2023 1.270 1.300 1.220 1.240 333,344 -0.05(-3.88%)
Aug 25, 2023 1.290 1.335 1.250 1.290 151,496 +0.02(+1.57%)
Aug 24, 2023 1.340 1.370 1.270 1.270 182,463 -0.08(-5.93%)
Aug 23, 2023 1.370 1.400 1.345 1.350 186,645 -0.01(-0.74%)
Aug 22, 2023 1.410 1.410 1.350 1.360 104,279 +0.00(+0.00%)
Aug 21, 2023 1.400 1.435 1.320 1.360 153,012 -0.04(-2.86%)
Aug 18, 2023 1.470 1.520 1.390 1.400 182,720 -0.07(-4.76%)
Aug 17, 2023 1.490 1.540 1.430 1.470 161,018 +0.00(+0.00%)
Aug 16, 2023 1.530 1.580 1.450 1.470 240,912 -0.07(-4.55%)
Aug 15, 2023 1.630 1.630 1.520 1.540 235,867 -0.12(-7.23%)
Aug 14, 2023 1.630 1.685 1.580 1.660 227,286 +0.02(+1.22%)
Aug 11, 2023 1.560 1.680 1.560 1.640 246,946 +0.05(+3.14%)
Aug 10, 2023 1.590 1.630 1.560 1.590 151,756 +0.03(+1.92%)
Aug 09, 2023 1.610 1.670 1.555 1.560 357,764 -0.05(-3.11%)
Aug 08, 2023 1.570 1.630 1.500 1.610 364,288 +0.03(+1.90%)
Aug 07, 2023 1.680 1.680 1.580 1.580 304,897 -0.06(-3.66%)
Aug 04, 2023 1.650 1.730 1.530 1.640 621,473 +0.00(+0.00%)
Aug 03, 2023 1.550 1.705 1.510 1.640 1,204,896 +0.11(+7.19%)
Aug 02, 2023 1.480 1.540 1.370 1.530 535,422 +0.05(+3.38%)
Aug 01, 2023 1.380 1.500 1.340 1.480 574,630 +0.01(+0.68%)
Jul 31, 2023 1.420 1.540 1.320 1.470 4,064,091 +0.22(+17.60%)
Jul 28, 2023 1.280 1.280 1.210 1.250 745,240 -0.01(-0.79%)
Jul 27, 2023 1.280 1.320 1.240 1.260 315,613 -0.02(-1.56%)
Jul 26, 2023 1.390 1.430 1.245 1.280 562,288 -0.08(-5.88%)
Jul 25, 2023 1.280 1.380 1.270 1.360 428,640 +0.07(+5.43%)
Jul 24, 2023 1.280 1.340 1.260 1.290 325,857 -0.03(-2.27%)
Jul 21, 2023 1.210 1.345 1.210 1.320 722,680 +0.08(+6.45%)
Jul 20, 2023 1.240 1.250 1.180 1.240 278,956 +0.01(+0.81%)
Jul 19, 2023 1.220 1.288 1.210 1.230 278,372 +0.01(+0.82%)
Jul 18, 2023 1.250 1.320 1.212 1.220 497,545 -0.05(-3.94%)
Jul 17, 2023 1.600 1.600 1.250 1.270 1,154,911 -0.32(-20.13%)
Jul 14, 2023 1.510 1.670 1.385 1.590 991,630 +0.05(+3.25%)
Jul 13, 2023 1.650 1.660 1.400 1.540 888,843 -0.12(-7.23%)
Jul 12, 2023 1.720 1.780 1.630 1.660 420,721 +0.03(+1.84%)
Jul 11, 2023 1.740 1.780 1.555 1.630 774,543 -0.15(-8.43%)
Jul 10, 2023 2.030 2.140 1.750 1.780 978,034 -0.26(-12.75%)
Jul 07, 2023 2.020 2.150 1.950 2.040 1,363,347 -0.02(-0.97%)
Jul 06, 2023 1.610 2.240 1.610 2.060 5,666,164 +0.42(+25.61%)
Jul 05, 2023 1.590 1.730 1.450 1.640 1,368,646 +0.02(+1.23%)
Jul 03, 2023 1.280 1.670 1.260 1.620 2,083,990 +0.36(+28.57%)
Jun 30, 2023 1.240 1.260 1.200 1.260 254,339 +0.02(+1.61%)
Jun 29, 2023 1.130 1.250 1.130 1.240 160,848 +0.08(+6.90%)
Jun 28, 2023 1.170 1.170 1.100 1.160 271,012 -0.02(-1.69%)
Jun 27, 2023 1.210 1.210 1.160 1.180 111,224 +0.02(+1.72%)
Jun 26, 2023 1.120 1.170 1.110 1.160 205,617 +0.02(+1.75%)
Jun 23, 2023 1.160 1.170 1.090 1.140 415,395 -0.02(-1.72%)
Jun 22, 2023 1.190 1.210 1.150 1.160 159,497 -0.05(-4.13%)
Jun 21, 2023 1.260 1.260 1.140 1.210 348,906 -0.05(-3.97%)
Jun 20, 2023 1.280 1.300 1.260 1.260 226,776 +0.00(+0.00%)
Jun 16, 2023 1.310 1.313 1.260 1.260 295,705 -0.06(-4.55%)
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.