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 )

9.790 -1.520 (-13.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
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%)
Mar 01, 2023 206.00 210.50 193.00 197.00 1,880 -9.00(-4.37%)
Feb 28, 2023 214.00 216.50 201.00 206.00 2,772 -8.00(-3.74%)
Feb 27, 2023 219.00 219.00 211.00 214.00 1,000 -2.00(-0.93%)
Feb 24, 2023 215.00 217.50 210.08 216.00 1,139 -5.00(-2.26%)
Feb 23, 2023 223.00 223.00 215.50 221.00 937 +2.00(+0.91%)
Feb 22, 2023 226.00 227.00 215.00 219.00 2,186 -6.00(-2.67%)
Feb 21, 2023 240.00 240.00 222.50 225.00 1,425 -16.00(-6.64%)
Feb 17, 2023 239.00 243.50 238.00 241.00 1,086 +0.00(+0.00%)
Feb 16, 2023 248.00 248.50 239.50 241.00 1,510 -8.00(-3.21%)
Feb 15, 2023 243.00 252.00 240.00 249.00 3,356 +4.00(+1.63%)
Feb 14, 2023 238.00 246.00 230.50 245.00 2,758 +5.00(+2.08%)
Feb 13, 2023 231.00 240.00 225.00 240.00 1,549 +10.00(+4.35%)
Feb 10, 2023 232.00 236.00 228.00 230.00 1,639 -3.00(-1.29%)
Feb 09, 2023 239.00 250.00 232.00 233.00 2,067 -4.00(-1.69%)
Feb 08, 2023 235.00 245.00 232.00 237.00 2,569 +4.00(+1.72%)
Feb 07, 2023 233.00 237.50 225.99 233.00 1,687 +3.00(+1.30%)
Feb 06, 2023 220.00 231.00 218.00 230.00 1,759 +8.00(+3.60%)
Feb 03, 2023 226.00 232.00 221.00 222.00 2,924 -7.00(-3.06%)
Feb 02, 2023 232.00 240.00 228.00 229.00 3,218 -1.00(-0.43%)
Feb 01, 2023 231.00 238.00 227.50 230.00 1,712 -1.00(-0.43%)
Jan 31, 2023 233.00 237.00 228.50 231.00 2,353 +1.00(+0.43%)
Jan 30, 2023 234.00 238.00 226.50 230.00 3,054 -7.00(-2.95%)
Jan 27, 2023 225.00 239.50 221.00 237.00 2,983 +11.00(+4.87%)
Jan 26, 2023 231.00 234.00 218.00 226.00 3,108 -2.00(-0.88%)
Jan 25, 2023 224.00 238.00 218.00 228.00 3,336 +3.00(+1.33%)
Jan 24, 2023 215.00 235.00 215.00 225.00 6,078 +8.00(+3.69%)
Jan 23, 2023 183.00 219.00 183.00 217.00 7,520 +33.00(+17.93%)
Jan 20, 2023 192.00 199.50 181.00 184.00 18,239 -9.00(-4.66%)
Jan 19, 2023 199.00 201.00 190.00 193.00 1,082 -7.00(-3.50%)
Jan 18, 2023 206.00 209.00 199.00 200.00 1,440 -3.00(-1.48%)
Jan 17, 2023 210.00 212.00 202.00 203.00 2,310 -8.00(-3.79%)
Jan 13, 2023 205.00 211.00 201.00 211.00 1,291 +9.00(+4.46%)
Jan 12, 2023 191.00 204.00 189.00 202.00 2,598 +14.00(+7.45%)
Jan 11, 2023 192.00 200.50 186.00 188.00 3,112 -3.00(-1.57%)
Jan 10, 2023 189.00 198.00 189.00 191.00 1,558 -1.00(-0.52%)
Jan 09, 2023 196.00 198.01 191.00 192.00 1,333 -2.00(-1.03%)
Jan 06, 2023 195.00 199.00 192.00 194.00 1,085 -1.00(-0.51%)
Jan 05, 2023 196.00 197.50 188.50 195.00 816 -5.00(-2.50%)
Jan 04, 2023 191.00 205.00 188.50 200.00 2,999 +14.00(+7.53%)
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.