Indicators

Barnes & Noble Education Inc C (NY: BNED )

0.2908 -0.0232 (-7.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.