Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes & Noble Education Inc C (NY: BNED )

1.140 +0.040 (+3.64%)
Streaming Delayed Price Updated: 11:54 AM EST, Nov 30, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2023 1.110 1.180 1.100 1.100 123,561 -0.03(-2.65%)
Nov 28, 2023 1.140 1.190 1.110 1.130 222,815 -0.04(-3.42%)
Nov 27, 2023 1.190 1.260 1.161 1.170 162,745 -0.05(-4.10%)
Nov 24, 2023 1.200 1.290 1.200 1.220 49,617 -0.01(-0.81%)
Nov 22, 2023 1.250 1.290 1.210 1.230 73,278 -0.03(-2.38%)
Nov 21, 2023 1.250 1.300 1.245 1.260 46,567 +0.01(+0.80%)
Nov 20, 2023 1.290 1.330 1.237 1.250 113,990 -0.07(-5.30%)
Nov 17, 2023 1.320 1.400 1.290 1.320 176,505 +0.03(+2.33%)
Nov 16, 2023 1.300 1.330 1.268 1.290 74,994 -0.01(-0.77%)
Nov 15, 2023 1.250 1.340 1.230 1.300 247,211 -0.01(-0.76%)
Nov 14, 2023 1.220 1.350 1.210 1.310 578,035 +0.14(+11.97%)
Nov 13, 2023 1.090 1.210 1.080 1.170 180,448 +0.05(+4.46%)
Nov 10, 2023 1.110 1.130 1.075 1.120 116,166 +0.00(+0.00%)
Nov 09, 2023 1.140 1.160 1.050 1.120 238,672 -0.02(-1.75%)
Nov 08, 2023 1.170 1.180 1.124 1.140 57,127 +0.00(+0.00%)
Nov 07, 2023 1.080 1.180 1.070 1.140 166,264 +0.06(+5.56%)
Nov 06, 2023 1.070 1.130 1.060 1.080 93,700 -0.01(-0.92%)
Nov 03, 2023 1.050 1.120 1.050 1.090 275,576 +0.05(+4.81%)
Nov 02, 2023 1.020 1.060 0.9647 1.040 127,585 +0.03(+2.97%)
Nov 01, 2023 1.000 1.020 0.9408 1.010 241,665 -0.01(-0.98%)
Oct 31, 2023 1.010 1.050 0.9900 1.020 270,197 -0.01(-0.97%)
Oct 30, 2023 0.9800 1.050 0.9600 1.030 378,732 +0.06(+6.13%)
Oct 27, 2023 0.9999 1.010 0.9400 0.9705 236,189 +0.03(+3.24%)
Oct 26, 2023 1.010 1.020 0.8700 0.9400 401,157 -0.09(-8.74%)
Oct 25, 2023 1.020 1.040 0.9800 1.030 407,739 +0.02(+1.98%)
Oct 24, 2023 1.000 1.010 0.9716 1.010 203,333 +0.04(+4.12%)
Oct 23, 2023 0.9100 0.9900 0.9070 0.9700 269,993 +0.04(+3.89%)
Oct 20, 2023 0.9006 0.9400 0.8757 0.9337 284,490 +0.03(+3.68%)
Oct 19, 2023 0.9200 0.9400 0.8700 0.9006 211,239 -0.00(-0.41%)
Oct 18, 2023 0.9000 0.9180 0.8600 0.9043 253,283 +0.04(+4.42%)
Oct 17, 2023 0.8100 0.9000 0.8100 0.8660 221,403 +0.03(+4.19%)
Oct 16, 2023 0.8100 0.8700 0.7900 0.8312 346,543 +0.04(+5.07%)
Oct 13, 2023 0.8100 0.8100 0.7900 0.7911 198,859 +0.00(+0.18%)
Oct 12, 2023 0.8520 0.8520 0.7500 0.7897 356,813 -0.05(-6.07%)
Oct 11, 2023 0.9200 0.9345 0.8277 0.8407 365,856 -0.04(-4.47%)
Oct 10, 2023 0.8900 0.9384 0.8703 0.8800 322,557 -0.02(-2.06%)
Oct 09, 2023 0.9550 0.9799 0.8800 0.8985 467,986 -0.06(-5.96%)
Oct 06, 2023 1.000 1.000 0.9300 0.9554 534,667 -0.05(-5.41%)
Oct 05, 2023 1.030 1.040 0.9700 1.010 96,729 +0.01(+1.00%)
Oct 04, 2023 0.9900 1.010 0.9701 1.000 106,457 +0.01(+1.01%)
Oct 03, 2023 1.030 1.050 0.9703 0.9900 250,409 -0.06(-5.71%)
Oct 02, 2023 1.060 1.080 1.010 1.050 147,844 -0.04(-3.67%)
Sep 29, 2023 1.100 1.110 1.040 1.090 185,949 +0.02(+1.87%)
Sep 28, 2023 1.100 1.110 1.050 1.070 132,662 -0.04(-3.60%)
Sep 27, 2023 1.150 1.170 1.044 1.110 138,184 -0.05(-4.31%)
Sep 26, 2023 1.030 1.160 1.030 1.160 218,830 +0.10(+9.43%)
Sep 25, 2023 1.070 1.080 1.030 1.060 155,561 -0.05(-4.50%)
Sep 22, 2023 1.060 1.110 1.030 1.110 92,858 +0.06(+5.71%)
Sep 21, 2023 1.100 1.110 1.020 1.050 179,801 -0.09(-7.89%)
Sep 20, 2023 1.110 1.200 1.100 1.140 370,303 +0.03(+2.70%)
Sep 19, 2023 1.060 1.140 1.030 1.110 335,753 +0.03(+2.78%)
Sep 18, 2023 1.000 1.180 0.9426 1.080 345,760 +0.14(+14.89%)
Sep 15, 2023 1.050 1.050 0.9300 0.9400 400,920 -0.10(-9.62%)
Sep 14, 2023 0.9900 1.060 0.9682 1.040 218,337 +0.04(+4.00%)
Sep 13, 2023 0.9600 1.056 0.8700 1.000 479,453 +0.02(+2.04%)
Sep 12, 2023 1.040 1.060 0.9800 0.9800 678,338 -0.06(-5.77%)
Sep 11, 2023 1.090 1.090 1.020 1.040 571,582 -0.08(-7.14%)
Sep 08, 2023 1.140 1.140 1.060 1.120 261,498 -0.03(-2.61%)
Sep 07, 2023 1.150 1.170 1.045 1.150 720,626 -0.03(-2.54%)
Sep 06, 2023 1.300 1.330 1.150 1.180 401,659 -0.03(-2.48%)
Sep 05, 2023 1.230 1.250 1.180 1.210 301,571 -0.02(-1.63%)
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.