Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barnes & Noble Education Inc C
(NY:
BNED
)
0.3000
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
4.180
4.215
4.050
4.110
236,337
-0.08(-1.91%)
Oct 30, 2019
4.170
4.240
4.095
4.190
290,147
+0.00(+0.00%)
Oct 29, 2019
4.180
4.270
4.125
4.190
346,879
+0.00(+0.00%)
Oct 28, 2019
4.190
4.325
4.180
4.190
231,065
+0.00(+0.00%)
Oct 25, 2019
4.110
4.310
4.090
4.190
361,900
+0.07(+1.70%)
Oct 24, 2019
4.170
4.230
3.990
4.120
609,494
-0.03(-0.72%)
Oct 23, 2019
4.170
4.190
4.060
4.150
355,839
+0.02(+0.48%)
Oct 22, 2019
3.960
4.190
3.920
4.130
383,917
+0.16(+4.03%)
Oct 21, 2019
3.750
4.120
3.750
3.970
626,985
+0.24(+6.43%)
Oct 18, 2019
3.580
3.778
3.580
3.730
414,400
+0.13(+3.61%)
Oct 17, 2019
3.470
3.740
3.470
3.600
436,057
+0.16(+4.65%)
Oct 16, 2019
3.380
3.480
3.350
3.440
222,590
+0.01(+0.29%)
Oct 15, 2019
3.390
3.500
3.370
3.430
409,511
+0.00(+0.00%)
Oct 14, 2019
3.300
3.450
3.230
3.430
364,865
+0.13(+3.94%)
Oct 11, 2019
3.230
3.450
3.200
3.300
909,800
+0.16(+5.10%)
Oct 10, 2019
3.250
3.312
3.140
3.140
381,767
-0.15(-4.56%)
Oct 09, 2019
3.210
3.310
3.150
3.290
319,816
+0.08(+2.49%)
Oct 08, 2019
3.070
3.220
3.070
3.210
426,864
+0.05(+1.58%)
Oct 07, 2019
3.170
3.240
3.140
3.160
278,429
-0.01(-0.32%)
Oct 04, 2019
3.010
3.180
2.950
3.170
691,600
+0.18(+6.02%)
Oct 03, 2019
2.920
3.000
2.820
2.990
426,955
+0.03(+1.01%)
Oct 02, 2019
3.050
3.050
2.907
2.960
678,701
-0.06(-1.99%)
Oct 01, 2019
3.120
3.190
3.000
3.020
434,332
-0.10(-3.21%)
Sep 30, 2019
3.190
3.200
3.050
3.120
567,352
-0.10(-3.11%)
Sep 27, 2019
3.150
3.230
3.060
3.220
541,700
+0.07(+2.22%)
Sep 26, 2019
3.390
3.400
3.090
3.150
406,064
-0.24(-7.08%)
Sep 25, 2019
3.390
3.610
3.310
3.390
634,816
+0.09(+2.73%)
Sep 24, 2019
3.240
3.320
3.190
3.300
586,300
+0.05(+1.54%)
Sep 23, 2019
3.100
3.270
3.090
3.250
574,061
+0.13(+4.17%)
Sep 20, 2019
3.170
3.210
3.010
3.120
1,338,800
-0.08(-2.50%)
Sep 19, 2019
3.250
3.370
3.110
3.200
615,363
-0.05(-1.54%)
Sep 18, 2019
3.300
3.330
3.000
3.250
1,650,800
-0.06(-1.81%)
Sep 17, 2019
3.860
3.860
3.080
3.310
2,008,450
-0.71(-17.66%)
Sep 16, 2019
4.360
4.410
3.950
4.020
669,837
-0.39(-8.84%)
Sep 13, 2019
4.540
4.730
4.380
4.410
439,400
-0.11(-2.43%)
Sep 12, 2019
4.410
4.550
4.270
4.520
534,403
+0.13(+2.96%)
Sep 11, 2019
4.140
4.570
4.010
4.390
707,907
+0.30(+7.33%)
Sep 10, 2019
3.850
4.160
3.810
4.090
444,198
+0.25(+6.51%)
Sep 09, 2019
3.690
3.900
3.690
3.840
592,235
+0.17(+4.63%)
Sep 06, 2019
3.680
3.700
3.510
3.670
319,600
+0.05(+1.38%)
Sep 05, 2019
3.800
3.870
3.610
3.620
610,793
-0.08(-2.16%)
Sep 04, 2019
3.690
3.820
3.645
3.700
314,390
+0.04(+1.09%)
Sep 03, 2019
3.870
3.870
3.510
3.660
429,825
-0.24(-6.15%)
Aug 30, 2019
3.930
4.050
3.780
3.900
468,800
+0.02(+0.52%)
Aug 29, 2019
3.610
3.910
3.590
3.880
487,034
+0.29(+8.08%)
Aug 28, 2019
3.550
3.630
3.480
3.590
552,328
+0.09(+2.57%)
Aug 27, 2019
3.600
3.640
3.320
3.500
617,565
+0.08(+2.34%)
Aug 26, 2019
3.320
3.560
3.320
3.420
501,210
+0.12(+3.64%)
Aug 23, 2019
3.300
3.340
3.200
3.300
436,400
-0.02(-0.60%)
Aug 22, 2019
3.380
3.430
3.200
3.320
282,423
-0.05(-1.48%)
Aug 21, 2019
3.330
3.410
3.290
3.370
199,149
+0.04(+1.20%)
Aug 20, 2019
3.270
3.340
3.230
3.330
291,365
+0.04(+1.22%)
Aug 19, 2019
3.250
3.380
3.220
3.290
302,977
+0.09(+2.81%)
Aug 16, 2019
3.010
3.220
3.010
3.200
273,300
+0.22(+7.38%)
Aug 15, 2019
3.050
3.070
2.940
2.980
300,878
-0.07(-2.30%)
Aug 14, 2019
2.920
3.080
2.890
3.050
275,070
+0.14(+4.81%)
Aug 13, 2019
2.980
3.020
2.900
2.910
323,057
-0.03(-1.02%)
Aug 12, 2019
3.080
3.110
2.930
2.940
410,323
-0.14(-4.55%)
Aug 09, 2019
3.250
3.260
3.020
3.080
384,000
-0.15(-4.64%)
Aug 08, 2019
3.240
3.261
3.180
3.230
179,553
+0.02(+0.62%)
Aug 07, 2019
3.170
3.260
3.122
3.210
224,765
+0.04(+1.26%)
Aug 06, 2019
3.180
3.220
3.090
3.170
431,728
+0.03(+0.96%)
Aug 05, 2019
3.350
3.360
3.100
3.140
419,720
-0.25(-7.37%)
Aug 02, 2019
3.480
3.540
3.380
3.390
246,000
-0.10(-2.87%)
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
.