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
)
0.7301
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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, 2017
6.190
6.190
5.300
5.450
812,555
-0.74(-11.95%)
Oct 30, 2017
6.430
6.430
6.110
6.190
242,140
-0.27(-4.18%)
Oct 27, 2017
6.620
6.620
6.390
6.460
167,612
-0.16(-2.42%)
Oct 26, 2017
6.620
6.790
6.550
6.620
144,160
+0.01(+0.15%)
Oct 25, 2017
6.530
6.700
6.370
6.610
219,041
+0.05(+0.76%)
Oct 24, 2017
6.620
6.720
6.480
6.560
179,785
+0.01(+0.15%)
Oct 23, 2017
6.670
6.760
6.470
6.550
226,297
-0.13(-1.95%)
Oct 20, 2017
6.640
6.770
6.630
6.680
174,070
+0.13(+1.98%)
Oct 19, 2017
6.610
6.660
6.480
6.550
184,131
-0.13(-1.95%)
Oct 18, 2017
6.480
6.690
6.480
6.680
181,380
+0.20(+3.09%)
Oct 17, 2017
6.180
6.520
6.180
6.480
225,954
+0.24(+3.85%)
Oct 16, 2017
6.190
6.300
6.105
6.240
177,659
+0.05(+0.81%)
Oct 13, 2017
6.140
6.315
6.100
6.190
172,329
+0.07(+1.14%)
Oct 12, 2017
6.240
6.278
6.060
6.120
171,464
-0.16(-2.55%)
Oct 11, 2017
6.400
6.460
6.170
6.280
246,319
-0.09(-1.41%)
Oct 10, 2017
6.410
6.600
6.330
6.370
246,841
-0.05(-0.78%)
Oct 09, 2017
6.680
6.740
6.370
6.420
285,379
-0.26(-3.89%)
Oct 06, 2017
6.640
6.850
6.590
6.680
229,046
-0.06(-0.89%)
Oct 05, 2017
6.580
6.740
6.550
6.740
258,252
+0.16(+2.43%)
Oct 04, 2017
6.610
6.710
6.520
6.580
196,858
-0.03(-0.45%)
Oct 03, 2017
6.590
6.675
6.350
6.610
463,529
+0.09(+1.38%)
Oct 02, 2017
6.520
6.580
6.400
6.520
407,859
+0.01(+0.15%)
Sep 29, 2017
6.490
6.650
6.420
6.510
322,066
+0.00(+0.00%)
Sep 28, 2017
6.530
6.610
6.410
6.510
398,109
-0.03(-0.46%)
Sep 27, 2017
6.650
6.700
6.470
6.540
435,676
-0.10(-1.51%)
Sep 26, 2017
6.500
6.840
6.500
6.640
555,125
+0.15(+2.31%)
Sep 25, 2017
6.270
6.600
6.270
6.490
423,131
+0.21(+3.34%)
Sep 22, 2017
6.070
6.320
6.060
6.280
286,462
+0.19(+3.12%)
Sep 21, 2017
6.070
6.240
6.070
6.090
226,667
+0.00(+0.00%)
Sep 20, 2017
5.870
6.140
5.600
6.090
1,407,639
+0.22(+3.75%)
Sep 19, 2017
6.200
6.230
5.850
5.870
496,193
-0.34(-5.48%)
Sep 18, 2017
6.280
6.380
6.170
6.210
630,549
-0.07(-1.11%)
Sep 15, 2017
5.880
6.280
5.805
6.280
1,220,347
+0.40(+6.80%)
Sep 14, 2017
5.910
6.010
5.820
5.880
536,743
-0.01(-0.17%)
Sep 13, 2017
5.830
5.990
5.830
5.890
569,265
+0.06(+1.03%)
Sep 12, 2017
5.560
5.900
5.510
5.830
583,248
+0.33(+6.00%)
Sep 11, 2017
5.680
5.750
5.480
5.500
386,252
-0.09(-1.61%)
Sep 08, 2017
5.310
5.620
5.265
5.590
499,634
+0.27(+5.08%)
Sep 07, 2017
5.190
5.480
5.190
5.320
476,782
+0.12(+2.31%)
Sep 06, 2017
5.270
5.270
5.110
5.200
575,478
-0.02(-0.38%)
Sep 05, 2017
5.450
5.550
5.030
5.220
1,216,425
-0.29(-5.26%)
Sep 01, 2017
5.170
5.550
5.130
5.510
1,190,298
+0.33(+6.37%)
Aug 31, 2017
5.600
5.630
5.040
5.180
1,775,081
-0.43(-7.66%)
Aug 30, 2017
6.320
6.330
5.510
5.610
2,127,512
-1.21(-17.74%)
Aug 29, 2017
6.900
6.950
6.790
6.820
206,864
-0.12(-1.73%)
Aug 28, 2017
6.990
7.080
6.920
6.940
392,638
-0.04(-0.57%)
Aug 25, 2017
6.970
7.035
6.880
6.980
186,905
+0.08(+1.16%)
Aug 24, 2017
6.760
7.000
6.760
6.900
162,846
+0.11(+1.62%)
Aug 23, 2017
6.980
7.020
6.770
6.790
176,851
-0.23(-3.28%)
Aug 22, 2017
6.870
7.080
6.820
7.020
521,447
+0.19(+2.78%)
Aug 21, 2017
6.850
6.940
6.750
6.830
209,520
-0.09(-1.30%)
Aug 18, 2017
6.700
6.960
6.700
6.920
246,733
+0.13(+1.91%)
Aug 17, 2017
6.780
6.930
6.680
6.790
254,334
-0.04(-0.59%)
Aug 16, 2017
6.690
6.840
6.670
6.830
212,741
+0.15(+2.25%)
Aug 15, 2017
6.940
6.940
6.600
6.680
204,223
-0.25(-3.61%)
Aug 14, 2017
6.890
6.980
6.790
6.930
211,531
+0.09(+1.32%)
Aug 11, 2017
6.620
6.890
6.470
6.840
419,769
+0.13(+1.94%)
Aug 10, 2017
6.870
6.870
6.620
6.710
313,781
-0.21(-3.03%)
Aug 09, 2017
7.070
7.070
6.870
6.920
308,744
-0.19(-2.67%)
Aug 08, 2017
7.040
7.210
6.900
7.110
357,203
+0.07(+0.99%)
Aug 07, 2017
7.250
7.280
7.020
7.040
260,159
-0.22(-3.03%)
Aug 04, 2017
7.160
7.310
7.080
7.260
354,391
+0.16(+2.25%)
Aug 03, 2017
7.090
7.200
7.060
7.100
228,292
+0.02(+0.28%)
Aug 02, 2017
7.200
7.280
7.070
7.080
287,709
-0.12(-1.67%)
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
.