Skip to main content

Barnes & Noble Education Inc C (NY: BNED )

8.770 -0.170 (-1.90%)
Streaming Delayed Price Updated: 11:00 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 8.950 9.150 8.830 8.940 131,586 -0.04(-0.45%)
Oct 10, 2024 8.750 9.065 8.735 8.980 102,105 +0.11(+1.24%)
Oct 09, 2024 8.880 9.000 8.310 8.870 297,526 -0.07(-0.78%)
Oct 08, 2024 8.910 9.100 8.840 8.940 134,007 -0.06(-0.67%)
Oct 07, 2024 9.200 9.220 8.930 9.000 221,446 -0.26(-2.81%)
Oct 04, 2024 9.280 9.650 9.100 9.260 346,605 +0.15(+1.65%)
Oct 03, 2024 9.010 9.130 8.900 9.110 119,925 +0.11(+1.22%)
Oct 02, 2024 9.000 9.225 8.856 9.000 246,995 -0.04(-0.44%)
Oct 01, 2024 9.140 9.260 8.740 9.040 415,738 -0.22(-2.38%)
Sep 30, 2024 9.280 9.660 9.180 9.260 165,878 -0.14(-1.49%)
Sep 27, 2024 9.220 9.670 9.135 9.400 219,571 +0.21(+2.29%)
Sep 26, 2024 9.520 9.640 9.020 9.190 242,935 -0.13(-1.39%)
Sep 25, 2024 9.310 9.400 9.090 9.320 227,527 -0.08(-0.85%)
Sep 24, 2024 9.400 9.780 9.330 9.400 340,115 -0.23(-2.39%)
Sep 23, 2024 9.800 9.825 9.310 9.630 692,073 -0.16(-1.63%)
Sep 20, 2024 10.70 10.88 9.380 9.790 1,791,497 -1.52(-13.44%)
Sep 19, 2024 11.71 11.71 11.05 11.31 383,951 +0.03(+0.27%)
Sep 18, 2024 11.52 11.58 11.18 11.28 341,515 -0.10(-0.88%)
Sep 17, 2024 11.33 11.79 11.11 11.38 158,476 +0.17(+1.52%)
Sep 16, 2024 11.56 11.98 11.08 11.21 196,425 -0.27(-2.35%)
Sep 13, 2024 11.42 12.13 11.21 11.48 198,847 +0.31(+2.78%)
Sep 12, 2024 10.45 11.45 10.45 11.17 161,721 +0.67(+6.38%)
Sep 11, 2024 10.25 10.97 10.25 10.50 278,995 +0.24(+2.34%)
Sep 10, 2024 10.71 10.74 9.600 10.26 358,609 -0.55(-5.09%)
Sep 09, 2024 11.96 12.82 10.58 10.81 383,441 -1.10(-9.24%)
Sep 06, 2024 12.35 12.74 11.51 11.91 298,136 -0.44(-3.56%)
Sep 05, 2024 12.27 12.70 12.27 12.35 111,430 -0.11(-0.88%)
Sep 04, 2024 12.25 12.78 12.02 12.46 134,340 +0.21(+1.71%)
Sep 03, 2024 12.82 12.82 11.91 12.25 387,542 -0.75(-5.77%)
Aug 30, 2024 13.04 13.26 12.88 13.00 120,050 +0.00(+0.00%)
Aug 29, 2024 13.10 13.38 12.90 13.00 134,143 -0.01(-0.08%)
Aug 28, 2024 13.11 13.46 12.93 13.01 164,480 -0.20(-1.51%)
Aug 27, 2024 13.65 13.72 12.70 13.21 253,954 -0.63(-4.55%)
Aug 26, 2024 13.53 14.39 13.35 13.84 376,640 +0.79(+6.05%)
Aug 23, 2024 12.45 13.21 12.12 13.05 362,614 +0.78(+6.36%)
Aug 22, 2024 12.25 12.37 12.04 12.27 102,938 +0.03(+0.25%)
Aug 21, 2024 11.70 12.70 11.70 12.24 329,153 +0.71(+6.16%)
Aug 20, 2024 12.01 12.23 11.36 11.53 159,547 -0.53(-4.39%)
Aug 19, 2024 11.20 12.15 11.11 12.06 199,587 +0.93(+8.36%)
Aug 16, 2024 10.83 11.25 10.80 11.13 158,078 +0.21(+1.92%)
Aug 15, 2024 11.32 11.35 10.81 10.92 289,173 +0.01(+0.09%)
Aug 14, 2024 11.15 11.48 10.86 10.91 238,120 -0.09(-0.82%)
Aug 13, 2024 10.73 11.69 10.70 11.00 298,531 +0.21(+1.95%)
Aug 12, 2024 11.16 11.16 10.46 10.79 152,891 -0.18(-1.64%)
Aug 09, 2024 10.67 11.17 10.62 10.97 102,832 +0.27(+2.52%)
Aug 08, 2024 11.47 11.47 10.25 10.70 313,243 +0.11(+1.04%)
Aug 07, 2024 10.79 11.66 10.55 10.59 670,206 +0.09(+0.86%)
Aug 06, 2024 10.24 10.60 10.10 10.50 203,465 +0.22(+2.14%)
Aug 05, 2024 9.600 10.33 9.585 10.28 368,929 -0.31(-2.93%)
Aug 02, 2024 10.96 11.09 9.790 10.59 393,723 -0.71(-6.28%)
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.