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 (%)
Nov 30, 2023
1.110
1.140
1.090
1.110
61,824
+0.01(+0.91%)
Nov 29, 2023
1.110
1.180
1.100
1.100
123,561
-0.03(-2.65%)
Nov 28, 2023
1.140
1.190
1.110
1.130
222,815
-0.04(-3.42%)
Nov 27, 2023
1.190
1.260
1.161
1.170
162,745
-0.05(-4.10%)
Nov 24, 2023
1.200
1.290
1.200
1.220
49,617
-0.01(-0.81%)
Nov 22, 2023
1.250
1.290
1.210
1.230
73,278
-0.03(-2.38%)
Nov 21, 2023
1.250
1.300
1.245
1.260
46,567
+0.01(+0.80%)
Nov 20, 2023
1.290
1.330
1.237
1.250
113,990
-0.07(-5.30%)
Nov 17, 2023
1.320
1.400
1.290
1.320
176,505
+0.03(+2.33%)
Nov 16, 2023
1.300
1.330
1.268
1.290
74,994
-0.01(-0.77%)
Nov 15, 2023
1.250
1.340
1.230
1.300
247,211
-0.01(-0.76%)
Nov 14, 2023
1.220
1.350
1.210
1.310
578,035
+0.14(+11.97%)
Nov 13, 2023
1.090
1.210
1.080
1.170
180,448
+0.05(+4.46%)
Nov 10, 2023
1.110
1.130
1.075
1.120
116,166
+0.00(+0.00%)
Nov 09, 2023
1.140
1.160
1.050
1.120
238,672
-0.02(-1.75%)
Nov 08, 2023
1.170
1.180
1.124
1.140
57,127
+0.00(+0.00%)
Nov 07, 2023
1.080
1.180
1.070
1.140
166,264
+0.06(+5.56%)
Nov 06, 2023
1.070
1.130
1.060
1.080
93,700
-0.01(-0.92%)
Nov 03, 2023
1.050
1.120
1.050
1.090
275,576
+0.05(+4.81%)
Nov 02, 2023
1.020
1.060
0.9647
1.040
127,585
+0.03(+2.97%)
Nov 01, 2023
1.000
1.020
0.9408
1.010
241,665
-0.01(-0.98%)
Oct 31, 2023
1.010
1.050
0.9900
1.020
270,197
-0.01(-0.97%)
Oct 30, 2023
0.9800
1.050
0.9600
1.030
378,732
+0.06(+6.13%)
Oct 27, 2023
0.9999
1.010
0.9400
0.9705
236,189
+0.03(+3.24%)
Oct 26, 2023
1.010
1.020
0.8700
0.9400
401,157
-0.09(-8.74%)
Oct 25, 2023
1.020
1.040
0.9800
1.030
407,739
+0.02(+1.98%)
Oct 24, 2023
1.000
1.010
0.9716
1.010
203,333
+0.04(+4.12%)
Oct 23, 2023
0.9100
0.9900
0.9070
0.9700
269,993
+0.04(+3.89%)
Oct 20, 2023
0.9006
0.9400
0.8757
0.9337
284,490
+0.03(+3.68%)
Oct 19, 2023
0.9200
0.9400
0.8700
0.9006
211,239
-0.00(-0.41%)
Oct 18, 2023
0.9000
0.9180
0.8600
0.9043
253,283
+0.04(+4.42%)
Oct 17, 2023
0.8100
0.9000
0.8100
0.8660
221,403
+0.03(+4.19%)
Oct 16, 2023
0.8100
0.8700
0.7900
0.8312
346,543
+0.04(+5.07%)
Oct 13, 2023
0.8100
0.8100
0.7900
0.7911
198,859
+0.00(+0.18%)
Oct 12, 2023
0.8520
0.8520
0.7500
0.7897
356,813
-0.05(-6.07%)
Oct 11, 2023
0.9200
0.9345
0.8277
0.8407
365,856
-0.04(-4.47%)
Oct 10, 2023
0.8900
0.9384
0.8703
0.8800
322,557
-0.02(-2.06%)
Oct 09, 2023
0.9550
0.9799
0.8800
0.8985
467,986
-0.06(-5.96%)
Oct 06, 2023
1.000
1.000
0.9300
0.9554
534,667
-0.05(-5.41%)
Oct 05, 2023
1.030
1.040
0.9700
1.010
96,729
+0.01(+1.00%)
Oct 04, 2023
0.9900
1.010
0.9701
1.000
106,457
+0.01(+1.01%)
Oct 03, 2023
1.030
1.050
0.9703
0.9900
250,409
-0.06(-5.71%)
Oct 02, 2023
1.060
1.080
1.010
1.050
147,844
-0.04(-3.67%)
Sep 29, 2023
1.100
1.110
1.040
1.090
185,949
+0.02(+1.87%)
Sep 28, 2023
1.100
1.110
1.050
1.070
132,662
-0.04(-3.60%)
Sep 27, 2023
1.150
1.170
1.044
1.110
138,184
-0.05(-4.31%)
Sep 26, 2023
1.030
1.160
1.030
1.160
218,830
+0.10(+9.43%)
Sep 25, 2023
1.070
1.080
1.030
1.060
155,561
-0.05(-4.50%)
Sep 22, 2023
1.060
1.110
1.030
1.110
92,858
+0.06(+5.71%)
Sep 21, 2023
1.100
1.110
1.020
1.050
179,801
-0.09(-7.89%)
Sep 20, 2023
1.110
1.200
1.100
1.140
370,303
+0.03(+2.70%)
Sep 19, 2023
1.060
1.140
1.030
1.110
335,753
+0.03(+2.78%)
Sep 18, 2023
1.000
1.180
0.9426
1.080
345,760
+0.14(+14.89%)
Sep 15, 2023
1.050
1.050
0.9300
0.9400
400,920
-0.10(-9.62%)
Sep 14, 2023
0.9900
1.060
0.9682
1.040
218,337
+0.04(+4.00%)
Sep 13, 2023
0.9600
1.056
0.8700
1.000
479,453
+0.02(+2.04%)
Sep 12, 2023
1.040
1.060
0.9800
0.9800
678,338
-0.06(-5.77%)
Sep 11, 2023
1.090
1.090
1.020
1.040
571,582
-0.08(-7.14%)
Sep 08, 2023
1.140
1.140
1.060
1.120
261,498
-0.03(-2.61%)
Sep 07, 2023
1.150
1.170
1.045
1.150
720,626
-0.03(-2.54%)
Sep 06, 2023
1.300
1.330
1.150
1.180
401,659
-0.03(-2.48%)
Sep 05, 2023
1.230
1.250
1.180
1.210
301,571
-0.02(-1.63%)
Sep 01, 2023
1.290
1.310
1.220
1.230
155,093
-0.04(-3.15%)
Aug 31, 2023
1.340
1.340
1.270
1.270
146,295
-0.04(-3.05%)
Aug 30, 2023
1.390
1.430
1.310
1.310
135,676
-0.06(-4.38%)
Aug 29, 2023
1.300
1.399
1.288
1.370
330,228
+0.13(+10.48%)
Aug 28, 2023
1.270
1.300
1.220
1.240
333,344
-0.05(-3.88%)
Aug 25, 2023
1.290
1.335
1.250
1.290
151,496
+0.02(+1.57%)
Aug 24, 2023
1.340
1.370
1.270
1.270
182,463
-0.08(-5.93%)
Aug 23, 2023
1.370
1.400
1.345
1.350
186,645
-0.01(-0.74%)
Aug 22, 2023
1.410
1.410
1.350
1.360
104,279
+0.00(+0.00%)
Aug 21, 2023
1.400
1.435
1.320
1.360
153,012
-0.04(-2.86%)
Aug 18, 2023
1.470
1.520
1.390
1.400
182,720
-0.07(-4.76%)
Aug 17, 2023
1.490
1.540
1.430
1.470
161,018
+0.00(+0.00%)
Aug 16, 2023
1.530
1.580
1.450
1.470
240,912
-0.07(-4.55%)
Aug 15, 2023
1.630
1.630
1.520
1.540
235,867
-0.12(-7.23%)
Aug 14, 2023
1.630
1.685
1.580
1.660
227,286
+0.02(+1.22%)
Aug 11, 2023
1.560
1.680
1.560
1.640
246,946
+0.05(+3.14%)
Aug 10, 2023
1.590
1.630
1.560
1.590
151,756
+0.03(+1.92%)
Aug 09, 2023
1.610
1.670
1.555
1.560
357,764
-0.05(-3.11%)
Aug 08, 2023
1.570
1.630
1.500
1.610
364,288
+0.03(+1.90%)
Aug 07, 2023
1.680
1.680
1.580
1.580
304,897
-0.06(-3.66%)
Aug 04, 2023
1.650
1.730
1.530
1.640
621,473
+0.00(+0.00%)
Aug 03, 2023
1.550
1.705
1.510
1.640
1,204,896
+0.11(+7.19%)
Aug 02, 2023
1.480
1.540
1.370
1.530
535,422
+0.05(+3.38%)
Aug 01, 2023
1.380
1.500
1.340
1.480
574,630
+0.01(+0.68%)
Jul 31, 2023
1.420
1.540
1.320
1.470
4,064,091
+0.22(+17.60%)
Jul 28, 2023
1.280
1.280
1.210
1.250
745,240
-0.01(-0.79%)
Jul 27, 2023
1.280
1.320
1.240
1.260
315,613
-0.02(-1.56%)
Jul 26, 2023
1.390
1.430
1.245
1.280
562,288
-0.08(-5.88%)
Jul 25, 2023
1.280
1.380
1.270
1.360
428,640
+0.07(+5.43%)
Jul 24, 2023
1.280
1.340
1.260
1.290
325,857
-0.03(-2.27%)
Jul 21, 2023
1.210
1.345
1.210
1.320
722,680
+0.08(+6.45%)
Jul 20, 2023
1.240
1.250
1.180
1.240
278,956
+0.01(+0.81%)
Jul 19, 2023
1.220
1.288
1.210
1.230
278,372
+0.01(+0.82%)
Jul 18, 2023
1.250
1.320
1.212
1.220
497,545
-0.05(-3.94%)
Jul 17, 2023
1.600
1.600
1.250
1.270
1,154,911
-0.32(-20.13%)
Jul 14, 2023
1.510
1.670
1.385
1.590
991,630
+0.05(+3.25%)
Jul 13, 2023
1.650
1.660
1.400
1.540
888,843
-0.12(-7.23%)
Jul 12, 2023
1.720
1.780
1.630
1.660
420,721
+0.03(+1.84%)
Jul 11, 2023
1.740
1.780
1.555
1.630
774,543
-0.15(-8.43%)
Jul 10, 2023
2.030
2.140
1.750
1.780
978,034
-0.26(-12.75%)
Jul 07, 2023
2.020
2.150
1.950
2.040
1,363,347
-0.02(-0.97%)
Jul 06, 2023
1.610
2.240
1.610
2.060
5,666,164
+0.42(+25.61%)
Jul 05, 2023
1.590
1.730
1.450
1.640
1,368,646
+0.02(+1.23%)
Jul 03, 2023
1.280
1.670
1.260
1.620
2,083,990
+0.36(+28.57%)
Jun 30, 2023
1.240
1.260
1.200
1.260
254,339
+0.02(+1.61%)
Jun 29, 2023
1.130
1.250
1.130
1.240
160,848
+0.08(+6.90%)
Jun 28, 2023
1.170
1.170
1.100
1.160
271,012
-0.02(-1.69%)
Jun 27, 2023
1.210
1.210
1.160
1.180
111,224
+0.02(+1.72%)
Jun 26, 2023
1.120
1.170
1.110
1.160
205,617
+0.02(+1.75%)
Jun 23, 2023
1.160
1.170
1.090
1.140
415,395
-0.02(-1.72%)
Jun 22, 2023
1.190
1.210
1.150
1.160
159,497
-0.05(-4.13%)
Jun 21, 2023
1.260
1.260
1.140
1.210
348,906
-0.05(-3.97%)
Jun 20, 2023
1.280
1.300
1.260
1.260
226,776
+0.00(+0.00%)
Jun 16, 2023
1.310
1.313
1.260
1.260
295,705
-0.06(-4.55%)
Jun 15, 2023
1.220
1.320
1.200
1.320
364,296
-0.28(-17.50%)
May 08, 2023
1.490
1.630
1.490
1.600
391,809
+0.10(+6.67%)
May 05, 2023
1.480
1.500
1.440
1.500
201,767
+0.03(+2.04%)
May 04, 2023
1.490
1.500
1.430
1.470
210,889
-0.03(-2.00%)
May 03, 2023
1.530
1.560
1.495
1.500
217,322
-0.05(-3.23%)
May 02, 2023
1.500
1.570
1.470
1.550
370,919
+0.04(+2.65%)
May 01, 2023
1.560
1.560
1.480
1.510
169,161
-0.05(-3.21%)
Apr 28, 2023
1.590
1.600
1.560
1.560
158,806
-0.03(-1.89%)
Apr 27, 2023
1.540
1.600
1.500
1.590
203,149
+0.09(+6.00%)
Apr 26, 2023
1.420
1.600
1.420
1.500
308,223
+0.04(+2.74%)
Apr 25, 2023
1.430
1.510
1.430
1.460
381,794
-0.01(-0.68%)
Apr 24, 2023
1.450
1.490
1.400
1.470
159,432
+0.04(+2.80%)
Apr 21, 2023
1.480
1.517
1.410
1.430
261,181
-0.05(-3.38%)
Apr 20, 2023
1.550
1.555
1.480
1.480
205,183
-0.08(-5.13%)
Apr 19, 2023
1.550
1.590
1.510
1.560
283,892
+0.00(+0.00%)
Apr 18, 2023
1.550
1.575
1.510
1.560
137,666
-0.02(-1.27%)
Apr 17, 2023
1.540
1.580
1.480
1.580
282,230
+0.04(+2.60%)
Apr 14, 2023
1.590
1.630
1.540
1.540
148,150
-0.08(-4.94%)
Apr 13, 2023
1.550
1.620
1.500
1.620
256,757
+0.05(+3.18%)
Apr 12, 2023
1.610
1.660
1.560
1.570
135,121
-0.02(-1.26%)
Apr 11, 2023
1.580
1.605
1.550
1.590
122,125
+0.01(+0.63%)
Apr 10, 2023
1.590
1.610
1.540
1.580
180,281
+0.02(+1.28%)
Apr 06, 2023
1.460
1.570
1.420
1.560
388,084
+0.09(+6.12%)
Apr 05, 2023
1.430
1.480
1.385
1.470
545,310
+0.01(+0.68%)
Apr 04, 2023
1.480
1.490
1.420
1.460
355,069
-0.02(-1.35%)
Apr 03, 2023
1.540
1.540
1.480
1.480
150,845
-0.04(-2.63%)
Mar 31, 2023
1.550
1.590
1.500
1.520
242,380
-0.03(-1.94%)
Mar 30, 2023
1.540
1.590
1.525
1.550
237,973
+0.00(+0.00%)
Mar 29, 2023
1.510
1.550
1.495
1.550
248,322
+0.03(+1.97%)
Mar 28, 2023
1.540
1.545
1.490
1.520
320,316
-0.02(-1.30%)
Mar 27, 2023
1.580
1.610
1.535
1.540
354,324
-0.01(-0.65%)
Mar 24, 2023
1.570
1.620
1.550
1.550
348,617
-0.07(-4.32%)
Mar 23, 2023
1.690
1.710
1.600
1.620
290,771
-0.07(-4.14%)
Mar 22, 2023
1.870
1.870
1.690
1.690
455,125
+0.01(+0.60%)
Mar 21, 2023
1.630
1.680
1.600
1.680
313,732
+0.06(+3.70%)
Mar 20, 2023
1.680
1.740
1.570
1.620
354,551
-0.03(-1.82%)
Mar 17, 2023
1.770
1.775
1.640
1.650
2,642,462
-0.15(-8.33%)
Mar 16, 2023
1.790
1.840
1.785
1.800
291,945
-0.01(-0.55%)
Mar 15, 2023
1.960
1.960
1.780
1.810
582,636
-0.21(-10.40%)
Mar 14, 2023
1.860
2.100
1.794
2.020
1,453,315
+0.17(+9.19%)
Mar 13, 2023
1.820
2.080
1.770
1.850
1,722,984
+0.01(+0.54%)
Mar 10, 2023
2.080
2.500
1.780
1.840
17,419,024
+0.12(+6.98%)
Mar 09, 2023
1.820
1.823
1.590
1.720
1,316,362
-0.06(-3.37%)
Mar 08, 2023
2.030
2.030
1.750
1.780
525,281
-0.20(-10.10%)
Mar 07, 2023
1.890
1.990
1.820
1.980
245,522
+0.10(+5.32%)
Mar 06, 2023
1.920
1.960
1.820
1.880
546,894
-0.01(-0.53%)
Mar 03, 2023
1.960
1.960
1.880
1.890
295,233
-0.05(-2.58%)
Mar 02, 2023
1.960
2.020
1.915
1.940
134,098
-0.03(-1.52%)
Mar 01, 2023
2.060
2.105
1.930
1.970
188,074
-0.09(-4.37%)
Feb 28, 2023
2.140
2.165
2.010
2.060
277,207
-0.08(-3.74%)
Feb 27, 2023
2.190
2.190
2.110
2.140
100,027
-0.02(-0.93%)
Feb 24, 2023
2.150
2.175
2.101
2.160
113,933
-0.05(-2.26%)
Feb 23, 2023
2.230
2.230
2.155
2.210
93,791
+0.02(+0.91%)
Feb 22, 2023
2.260
2.270
2.150
2.190
218,676
-0.06(-2.67%)
Feb 21, 2023
2.400
2.400
2.225
2.250
142,595
-0.16(-6.64%)
Feb 17, 2023
2.390
2.435
2.380
2.410
108,654
+0.00(+0.00%)
Feb 16, 2023
2.480
2.485
2.395
2.410
151,076
-0.08(-3.21%)
Feb 15, 2023
2.430
2.520
2.400
2.490
335,637
+0.04(+1.63%)
Feb 14, 2023
2.380
2.460
2.305
2.450
275,852
+0.05(+2.08%)
Feb 13, 2023
2.310
2.400
2.250
2.400
154,997
+0.10(+4.35%)
Feb 10, 2023
2.320
2.360
2.280
2.300
163,969
-0.03(-1.29%)
Feb 09, 2023
2.390
2.500
2.320
2.330
206,782
-0.04(-1.69%)
Feb 08, 2023
2.350
2.450
2.320
2.370
256,972
+0.04(+1.72%)
Feb 07, 2023
2.330
2.375
2.260
2.330
168,708
+0.03(+1.30%)
Feb 06, 2023
2.200
2.310
2.180
2.300
175,966
+0.08(+3.60%)
Feb 03, 2023
2.260
2.320
2.210
2.220
292,427
-0.07(-3.06%)
Feb 02, 2023
2.320
2.400
2.280
2.290
321,815
-0.01(-0.43%)
Feb 01, 2023
2.310
2.380
2.275
2.300
171,223
-0.01(-0.43%)
Jan 31, 2023
2.330
2.370
2.285
2.310
235,399
+0.01(+0.43%)
Jan 30, 2023
2.340
2.380
2.265
2.300
305,461
-0.07(-2.95%)
Jan 27, 2023
2.250
2.395
2.210
2.370
298,322
+0.11(+4.87%)
Jan 26, 2023
2.310
2.340
2.180
2.260
310,818
-0.02(-0.88%)
Jan 25, 2023
2.240
2.380
2.180
2.280
333,620
+0.03(+1.33%)
Jan 24, 2023
2.150
2.350
2.150
2.250
607,828
+0.08(+3.69%)
Jan 23, 2023
1.830
2.190
1.830
2.170
752,020
+0.33(+17.93%)
Jan 20, 2023
1.920
1.995
1.810
1.840
1,823,945
-0.09(-4.66%)
Jan 19, 2023
1.990
2.010
1.900
1.930
108,242
-0.07(-3.50%)
Jan 18, 2023
2.060
2.090
1.990
2.000
144,030
-0.03(-1.48%)
Jan 17, 2023
2.100
2.120
2.020
2.030
231,070
-0.08(-3.79%)
Jan 13, 2023
2.050
2.110
2.010
2.110
129,146
+0.09(+4.46%)
Jan 12, 2023
1.910
2.040
1.890
2.020
259,864
+0.14(+7.45%)
Jan 11, 2023
1.920
2.005
1.860
1.880
311,246
-0.03(-1.57%)
Jan 10, 2023
1.890
1.980
1.890
1.910
155,821
-0.01(-0.52%)
Jan 09, 2023
1.960
1.980
1.910
1.920
133,386
-0.02(-1.03%)
Jan 06, 2023
1.950
1.990
1.920
1.940
108,561
-0.01(-0.51%)
Jan 05, 2023
1.960
1.975
1.885
1.950
81,649
-0.05(-2.50%)
Jan 04, 2023
1.910
2.050
1.885
2.000
299,929
+0.14(+7.53%)
Jan 03, 2023
1.780
1.920
1.772
1.860
361,133
+0.11(+6.29%)
Dec 30, 2022
1.470
1.760
1.470
1.750
589,889
+0.22(+14.38%)
Dec 29, 2022
1.490
1.550
1.480
1.530
309,673
+0.05(+3.38%)
Dec 28, 2022
1.530
1.530
1.450
1.480
493,588
-0.04(-2.63%)
Dec 27, 2022
1.610
1.659
1.510
1.520
426,859
-0.07(-4.40%)
Dec 23, 2022
1.640
1.680
1.520
1.590
636,808
-0.05(-3.05%)
Dec 22, 2022
1.650
1.700
1.615
1.640
523,659
-0.05(-2.96%)
Dec 21, 2022
1.730
1.805
1.680
1.690
402,635
-0.03(-1.74%)
Dec 20, 2022
1.760
1.805
1.700
1.720
314,160
-0.02(-1.15%)
Dec 19, 2022
1.770
1.840
1.710
1.740
486,534
-0.07(-3.87%)
Dec 16, 2022
1.710
1.850
1.690
1.810
1,111,404
+0.07(+4.02%)
Dec 15, 2022
1.830
1.830
1.700
1.740
533,171
-0.11(-5.95%)
Dec 14, 2022
1.630
1.940
1.590
1.850
1,967,341
+0.21(+12.80%)
Dec 13, 2022
1.510
1.660
1.510
1.640
1,045,501
+0.09(+5.81%)
Dec 12, 2022
1.450
1.560
1.420
1.550
889,485
+0.09(+6.16%)
Dec 09, 2022
1.420
1.510
1.380
1.460
1,315,076
+0.01(+0.69%)
Dec 08, 2022
1.550
1.560
1.390
1.450
1,180,672
-0.07(-4.61%)
Dec 07, 2022
1.850
1.850
1.520
1.520
2,526,228
-0.33(-17.84%)
Dec 06, 2022
2.400
2.400
1.510
1.850
4,650,996
-0.70(-27.45%)
Dec 05, 2022
2.580
2.700
2.500
2.550
301,651
-0.12(-4.49%)
Dec 02, 2022
2.440
2.740
2.440
2.670
216,446
+0.15(+5.95%)
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
.