Skip to main content

Barnes & Noble Education Inc C (NY: BNED )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.7000 0.7166 0.6600 0.7000 290,462 -0.01(-1.74%)
Apr 12, 2024 0.7440 0.7440 0.6949 0.7124 465,639 -0.00(-0.27%)
Apr 11, 2024 0.6949 0.7200 0.6603 0.7143 740,111 +0.06(+9.89%)
Apr 10, 2024 0.6700 0.6894 0.6363 0.6500 269,432 -0.03(-4.33%)
Apr 09, 2024 0.7300 0.7300 0.6793 0.6794 402,186 -0.04(-5.89%)
Apr 08, 2024 0.7300 0.7398 0.7000 0.7219 257,553 +0.00(+0.40%)
Apr 05, 2024 0.7100 0.7440 0.6701 0.7190 451,161 +0.01(+1.99%)
Apr 04, 2024 0.6300 0.7499 0.6227 0.7050 1,028,214 +0.07(+11.90%)
Apr 03, 2024 0.6650 0.6650 0.6251 0.6300 151,484 -0.01(-2.31%)
Apr 02, 2024 0.6512 0.6695 0.6222 0.6449 378,419 -0.01(-1.44%)
Apr 01, 2024 0.7100 0.7100 0.6323 0.6543 498,460 -0.07(-9.65%)
Mar 28, 2024 0.6900 0.7421 0.6707 0.7242 605,417 +0.03(+4.76%)
Mar 27, 2024 0.6300 0.7000 0.6200 0.6913 1,140,258 +0.06(+8.93%)
Mar 26, 2024 0.6400 0.6479 0.6200 0.6346 194,820 -0.01(-2.08%)
Mar 25, 2024 0.5960 0.6600 0.5950 0.6481 551,280 +0.06(+10.41%)
Mar 22, 2024 0.6000 0.6000 0.5620 0.5870 271,327 -0.01(-0.91%)
Mar 21, 2024 0.6100 0.6200 0.5851 0.5924 192,123 -0.02(-3.67%)
Mar 20, 2024 0.5400 0.6200 0.5250 0.6150 917,636 +0.09(+17.93%)
Mar 19, 2024 0.5900 0.5949 0.5215 0.5215 1,718,955 -0.05(-9.34%)
Mar 18, 2024 0.6200 0.6400 0.5751 0.5752 966,361 -0.05(-7.66%)
Mar 15, 2024 0.6100 0.6300 0.5600 0.6229 1,211,253 +0.01(+1.93%)
Mar 14, 2024 0.6300 0.6509 0.6000 0.6111 701,272 -0.02(-3.00%)
Mar 13, 2024 0.7100 0.7090 0.6200 0.6300 1,477,064 +0.01(+1.78%)
Mar 12, 2024 0.7900 0.8000 0.6029 0.6190 1,463,821 -0.14(-18.55%)
Mar 11, 2024 0.7400 0.8100 0.7300 0.7600 2,334,415 -0.15(-16.40%)
Mar 08, 2024 0.9800 0.9899 0.8710 0.9091 1,124,812 -0.07(-7.23%)
Mar 07, 2024 0.9400 1.000 0.9100 0.9800 681,313 +0.04(+4.26%)
Mar 06, 2024 0.9300 0.9860 0.9100 0.9400 589,726 +0.01(+1.30%)
Mar 05, 2024 0.8600 0.9489 0.8600 0.9279 558,959 +0.05(+6.29%)
Mar 04, 2024 0.9000 0.9100 0.8534 0.8730 278,339 -0.03(-3.16%)
Mar 01, 2024 0.9661 0.9697 0.8842 0.9015 402,369 -0.06(-6.57%)
Feb 29, 2024 0.8800 0.9689 0.8550 0.9649 670,831 +0.08(+9.66%)
Feb 28, 2024 0.8600 0.8839 0.8534 0.8799 141,984 -0.01(-0.58%)
Feb 27, 2024 0.8400 0.8900 0.8300 0.8850 338,214 +0.04(+5.16%)
Feb 26, 2024 0.7901 0.8488 0.7800 0.8416 364,595 +0.04(+5.15%)
Feb 23, 2024 0.8000 0.8099 0.7600 0.8004 516,093 +0.00(+0.04%)
Feb 22, 2024 0.8000 0.8274 0.7900 0.8001 531,905 -0.01(-1.34%)
Feb 21, 2024 0.8367 0.8367 0.8000 0.8110 235,260 -0.01(-1.10%)
Feb 20, 2024 0.8500 0.8585 0.8141 0.8200 219,904 -0.03(-3.00%)
Feb 16, 2024 0.8500 0.8785 0.8300 0.8454 213,188 -0.02(-2.28%)
Feb 15, 2024 0.8500 0.8700 0.8201 0.8651 601,694 +0.03(+3.92%)
Feb 14, 2024 0.8200 0.8325 0.7869 0.8325 357,774 +0.02(+2.92%)
Feb 13, 2024 0.8200 0.8560 0.7855 0.8089 601,317 -0.03(-3.70%)
Feb 12, 2024 0.7943 0.8865 0.7943 0.8400 736,290 +0.03(+3.09%)
Feb 09, 2024 0.7620 0.8580 0.7500 0.8148 950,312 +0.02(+2.45%)
Feb 08, 2024 0.7800 0.8200 0.7800 0.7953 454,160 +0.02(+1.96%)
Feb 07, 2024 0.8300 0.8343 0.7700 0.7800 719,477 -0.05(-6.07%)
Feb 06, 2024 0.8200 0.8580 0.8100 0.8304 934,008 -0.00(-0.08%)
Feb 05, 2024 0.9400 0.9400 0.7801 0.8311 2,485,436 -0.08(-8.49%)
Feb 02, 2024 0.8669 1.300 0.8322 0.9082 8,235,437 +0.07(+7.86%)
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.