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
)
0.4500
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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, 2018
5.940
5.940
5.700
5.710
173,609
-0.14(-2.39%)
Oct 30, 2018
5.820
6.040
5.760
5.850
146,927
+0.04(+0.69%)
Oct 29, 2018
6.010
6.080
5.760
5.810
198,033
-0.11(-1.86%)
Oct 26, 2018
5.940
6.030
5.850
5.920
127,800
-0.06(-1.00%)
Oct 25, 2018
5.820
6.070
5.820
5.980
194,587
+0.17(+2.93%)
Oct 24, 2018
6.090
6.130
5.800
5.810
141,742
-0.30(-4.91%)
Oct 23, 2018
6.230
6.270
6.030
6.110
271,549
-0.20(-3.17%)
Oct 22, 2018
6.310
6.370
6.180
6.310
207,680
+0.02(+0.32%)
Oct 19, 2018
6.280
6.410
6.260
6.290
117,200
-0.01(-0.16%)
Oct 18, 2018
6.300
6.450
6.230
6.300
231,479
-0.01(-0.16%)
Oct 17, 2018
6.010
6.350
5.990
6.310
265,507
+0.31(+5.17%)
Oct 16, 2018
5.790
6.000
5.710
6.000
301,496
+0.24(+4.17%)
Oct 15, 2018
5.660
5.805
5.600
5.760
166,920
+0.09(+1.59%)
Oct 12, 2018
5.960
6.000
5.630
5.670
174,000
-0.21(-3.57%)
Oct 11, 2018
5.870
6.000
5.830
5.880
276,387
-0.01(-0.17%)
Oct 10, 2018
5.860
5.970
5.840
5.890
306,900
+0.01(+0.17%)
Oct 09, 2018
5.720
5.930
5.660
5.880
243,366
+0.14(+2.44%)
Oct 08, 2018
5.600
5.810
5.600
5.740
164,911
+0.13(+2.32%)
Oct 05, 2018
5.530
5.630
5.450
5.610
168,100
+0.10(+1.81%)
Oct 04, 2018
5.550
5.580
5.460
5.510
148,629
+0.01(+0.18%)
Oct 03, 2018
5.510
5.580
5.430
5.500
177,809
+0.01(+0.18%)
Oct 02, 2018
5.580
5.660
5.450
5.490
162,031
-0.11(-1.96%)
Oct 01, 2018
5.800
5.800
5.600
5.600
196,054
-0.16(-2.78%)
Sep 28, 2018
5.650
5.880
5.650
5.760
233,900
+0.09(+1.59%)
Sep 27, 2018
5.580
5.700
5.521
5.670
158,409
+0.09(+1.61%)
Sep 26, 2018
5.460
5.620
5.460
5.580
249,767
+0.14(+2.57%)
Sep 25, 2018
5.590
5.590
5.370
5.440
299,897
-0.13(-2.33%)
Sep 24, 2018
5.680
5.680
5.570
5.570
182,338
-0.13(-2.28%)
Sep 21, 2018
5.760
5.830
5.630
5.700
611,500
-0.06(-1.04%)
Sep 20, 2018
5.670
5.830
5.620
5.760
216,851
+0.11(+1.95%)
Sep 19, 2018
5.570
5.770
5.570
5.650
223,843
+0.09(+1.62%)
Sep 18, 2018
5.440
5.580
5.440
5.560
300,705
+0.12(+2.21%)
Sep 17, 2018
5.640
5.640
5.430
5.440
240,818
-0.18(-3.20%)
Sep 14, 2018
5.380
5.675
5.350
5.620
314,600
+0.22(+4.07%)
Sep 13, 2018
5.400
5.420
5.290
5.400
446,936
+0.00(+0.00%)
Sep 12, 2018
5.620
5.650
5.350
5.400
290,234
-0.25(-4.42%)
Sep 11, 2018
5.630
5.820
5.590
5.650
293,163
-0.02(-0.35%)
Sep 10, 2018
5.720
5.762
5.550
5.670
239,683
-0.02(-0.35%)
Sep 07, 2018
5.520
5.730
5.520
5.690
263,100
+0.13(+2.34%)
Sep 06, 2018
6.040
6.090
5.540
5.560
410,572
-0.44(-7.33%)
Sep 05, 2018
5.880
6.085
5.880
6.000
266,540
+0.08(+1.35%)
Sep 04, 2018
5.940
6.080
5.830
5.920
300,582
-0.06(-1.00%)
Aug 31, 2018
5.980
5.980
5.980
0
+0.40(+7.17%)
Aug 30, 2018
5.930
5.990
5.530
5.580
607,653
-0.33(-5.58%)
Aug 29, 2018
5.450
6.005
5.400
5.910
742,240
+0.54(+10.06%)
Aug 28, 2018
5.110
5.390
5.059
5.370
374,969
+0.30(+5.92%)
Aug 27, 2018
5.240
5.270
4.930
5.070
943,200
-0.17(-3.24%)
Aug 24, 2018
5.540
5.600
5.230
5.240
1,076,200
-0.20(-3.68%)
Aug 23, 2018
5.390
5.590
5.250
5.440
791,013
+0.10(+1.87%)
Aug 22, 2018
5.710
5.930
5.250
5.340
1,213,524
-1.01(-15.91%)
Aug 21, 2018
6.480
6.500
6.310
6.350
298,240
-0.13(-2.01%)
Aug 20, 2018
6.460
6.660
6.460
6.480
270,395
+0.06(+0.93%)
Aug 17, 2018
6.260
6.600
6.230
6.420
344,200
+0.18(+2.88%)
Aug 16, 2018
6.240
6.310
6.170
6.240
213,546
+0.01(+0.16%)
Aug 15, 2018
6.250
6.300
6.110
6.230
185,944
-0.05(-0.80%)
Aug 14, 2018
6.170
6.350
6.170
6.280
112,982
+0.12(+1.95%)
Aug 13, 2018
6.280
6.280
6.040
6.160
351,609
-0.13(-2.07%)
Aug 10, 2018
6.090
6.370
6.000
6.290
241,300
+0.13(+2.11%)
Aug 09, 2018
5.940
6.170
5.910
6.160
214,136
+0.24(+4.05%)
Aug 08, 2018
5.820
5.950
5.790
5.920
381,210
+0.09(+1.54%)
Aug 07, 2018
5.750
5.873
5.750
5.830
134,024
+0.06(+1.04%)
Aug 06, 2018
5.830
5.870
5.740
5.770
158,700
-0.05(-0.86%)
Aug 03, 2018
5.650
5.880
5.650
5.820
285,200
+0.17(+3.01%)
Aug 02, 2018
5.550
5.660
5.510
5.650
169,623
+0.05(+0.89%)
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
.