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
)
8.650
-0.670 (-7.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 29, 2024
0.8800
0.9689
0.8550
0.9649
670,831
+0.08(+9.66%)
Feb 28, 2024
0.8600
0.8839
0.8534
0.8799
141,984
-0.01(-0.58%)
Feb 27, 2024
0.8400
0.8900
0.8300
0.8850
338,214
+0.04(+5.16%)
Feb 26, 2024
0.7901
0.8488
0.7800
0.8416
364,595
+0.04(+5.15%)
Feb 23, 2024
0.8000
0.8099
0.7600
0.8004
516,093
+0.00(+0.04%)
Feb 22, 2024
0.8000
0.8274
0.7900
0.8001
531,905
-0.01(-1.34%)
Feb 21, 2024
0.8367
0.8367
0.8000
0.8110
235,260
-0.01(-1.10%)
Feb 20, 2024
0.8500
0.8585
0.8141
0.8200
219,904
-0.03(-3.00%)
Feb 16, 2024
0.8500
0.8785
0.8300
0.8454
213,188
-0.02(-2.28%)
Feb 15, 2024
0.8500
0.8700
0.8201
0.8651
601,694
+0.03(+3.92%)
Feb 14, 2024
0.8200
0.8325
0.7869
0.8325
357,774
+0.02(+2.92%)
Feb 13, 2024
0.8200
0.8560
0.7855
0.8089
601,317
-0.03(-3.70%)
Feb 12, 2024
0.7943
0.8865
0.7943
0.8400
736,290
+0.03(+3.09%)
Feb 09, 2024
0.7620
0.8580
0.7500
0.8148
950,312
+0.02(+2.45%)
Feb 08, 2024
0.7800
0.8200
0.7800
0.7953
454,160
+0.02(+1.96%)
Feb 07, 2024
0.8300
0.8343
0.7700
0.7800
719,477
-0.05(-6.07%)
Feb 06, 2024
0.8200
0.8580
0.8100
0.8304
934,008
-0.00(-0.08%)
Feb 05, 2024
0.9400
0.9400
0.7801
0.8311
2,485,436
-0.08(-8.49%)
Feb 02, 2024
0.8669
1.300
0.8322
0.9082
8,235,437
+0.07(+7.86%)
Feb 01, 2024
0.8723
0.8815
0.8400
0.8420
241,919
-0.01(-1.73%)
Jan 31, 2024
0.9100
0.9290
0.8447
0.8568
1,220,579
-0.05(-5.85%)
Jan 30, 2024
0.9100
0.9400
0.9050
0.9100
346,801
-0.02(-1.94%)
Jan 29, 2024
0.9316
0.9400
0.9000
0.9280
422,300
+0.02(+1.75%)
Jan 26, 2024
0.9700
0.9700
0.9100
0.9120
595,245
-0.03(-3.42%)
Jan 25, 2024
0.9229
0.9614
0.9200
0.9443
197,181
+0.03(+3.19%)
Jan 24, 2024
0.9300
0.9746
0.9100
0.9151
393,560
-0.04(-4.24%)
Jan 23, 2024
0.9600
1.050
0.9300
0.9556
982,332
-0.00(-0.46%)
Jan 22, 2024
0.8900
0.9699
0.8700
0.9600
1,694,526
+0.10(+11.94%)
Jan 19, 2024
0.9102
0.9102
0.8280
0.8576
1,132,095
-0.02(-1.91%)
Jan 18, 2024
1.000
1.010
0.8239
0.8743
2,420,818
-0.13(-12.57%)
Jan 17, 2024
1.080
1.080
0.9900
1.000
1,008,284
-0.08(-7.41%)
Jan 16, 2024
1.110
1.139
1.020
1.080
2,232,935
-0.10(-8.47%)
Jan 12, 2024
1.100
1.200
1.060
1.180
4,346,358
+0.13(+12.38%)
Jan 11, 2024
1.140
1.305
1.000
1.050
7,924,290
-0.05(-4.55%)
Jan 10, 2024
2.200
2.250
1.030
1.100
8,619,487
-1.14(-50.89%)
Jan 09, 2024
1.990
2.260
1.950
2.240
1,151,972
+0.24(+12.00%)
Jan 08, 2024
1.790
2.010
1.720
2.000
744,984
+0.23(+12.99%)
Jan 05, 2024
1.690
1.870
1.670
1.770
629,575
+0.05(+2.91%)
Jan 04, 2024
1.540
1.760
1.500
1.720
789,322
+0.20(+13.16%)
Jan 03, 2024
1.590
1.680
1.450
1.520
890,815
-0.08(-5.00%)
Jan 02, 2024
1.510
1.750
1.510
1.600
1,067,039
+0.11(+7.38%)
Dec 29, 2023
1.430
1.570
1.410
1.490
777,943
+0.08(+5.67%)
Dec 28, 2023
1.190
1.470
1.190
1.410
1,055,005
+0.20(+16.53%)
Dec 27, 2023
1.210
1.240
1.160
1.210
520,304
+0.02(+1.68%)
Dec 26, 2023
1.150
1.220
1.130
1.190
511,241
+0.04(+3.48%)
Dec 22, 2023
1.180
1.215
1.130
1.150
899,495
-0.05(-4.17%)
Dec 21, 2023
1.220
1.230
1.190
1.200
247,113
-0.04(-3.23%)
Dec 20, 2023
1.250
1.260
1.200
1.240
257,999
+0.00(+0.00%)
Dec 19, 2023
1.250
1.280
1.240
1.240
362,698
-0.03(-2.36%)
Dec 18, 2023
1.290
1.320
1.240
1.270
396,563
-0.03(-2.31%)
Dec 15, 2023
1.300
1.320
1.290
1.300
404,167
-0.02(-1.52%)
Dec 14, 2023
1.340
1.360
1.300
1.320
289,635
+0.01(+0.76%)
Dec 13, 2023
1.330
1.340
1.285
1.310
412,583
+0.02(+1.55%)
Dec 12, 2023
1.220
1.350
1.220
1.290
385,906
+0.03(+2.38%)
Dec 11, 2023
1.220
1.350
1.200
1.260
691,606
+0.03(+2.44%)
Dec 08, 2023
1.270
1.360
1.150
1.230
1,074,066
-0.04(-3.15%)
Dec 07, 2023
1.300
1.480
1.260
1.270
7,517,301
+0.22(+20.95%)
Dec 06, 2023
1.150
1.170
1.020
1.050
982,228
-0.10(-8.70%)
Dec 05, 2023
1.120
1.180
1.100
1.150
240,422
+0.05(+4.55%)
Dec 04, 2023
1.120
1.170
1.100
1.100
106,392
-0.04(-3.51%)
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
.