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 (%)
Mar 31, 2016
9.790
9.885
9.740
9.800
148,209
+0.04(+0.41%)
Mar 30, 2016
9.650
9.920
9.550
9.760
149,465
+0.13(+1.35%)
Mar 29, 2016
9.500
9.630
9.270
9.630
280,109
+0.13(+1.37%)
Mar 28, 2016
9.950
10.00
9.490
9.500
211,833
-0.45(-4.52%)
Mar 24, 2016
9.560
9.950
9.950
9.950
194,700
+0.40(+4.19%)
Mar 23, 2016
9.840
9.990
9.530
9.550
197,416
-0.38(-3.83%)
Mar 22, 2016
9.670
10.07
9.660
9.930
127,379
+0.13(+1.33%)
Mar 21, 2016
9.630
9.970
9.630
9.800
163,691
+0.06(+0.62%)
Mar 18, 2016
10.02
10.09
9.530
9.740
469,949
-0.23(-2.31%)
Mar 17, 2016
10.01
10.03
9.800
9.970
182,854
-0.07(-0.70%)
Mar 16, 2016
9.720
10.17
9.720
10.04
154,883
+0.27(+2.76%)
Mar 15, 2016
9.860
9.920
9.700
9.770
141,002
-0.14(-1.41%)
Mar 14, 2016
9.880
9.990
9.780
9.910
125,679
-0.02(-0.20%)
Mar 11, 2016
9.800
9.980
9.750
9.930
233,301
+0.16(+1.64%)
Mar 10, 2016
9.770
9.860
9.590
9.770
344,908
+0.06(+0.62%)
Mar 09, 2016
9.710
9.950
9.540
9.710
470,858
+0.02(+0.21%)
Mar 08, 2016
11.57
11.93
9.640
9.690
604,807
-1.70(-14.93%)
Mar 07, 2016
10.82
11.43
10.75
11.39
651,276
+0.60(+5.56%)
Mar 04, 2016
10.74
10.99
10.69
10.79
206,146
-0.01(-0.09%)
Mar 03, 2016
10.70
10.98
10.51
10.80
291,502
+0.07(+0.65%)
Mar 02, 2016
10.87
11.01
10.62
10.73
239,128
-0.21(-1.92%)
Mar 01, 2016
10.73
10.99
10.65
10.94
218,389
+0.26(+2.43%)
Feb 29, 2016
10.41
10.72
10.34
10.68
246,437
+0.28(+2.69%)
Feb 26, 2016
10.28
10.54
9.990
10.40
215,807
+0.19(+1.86%)
Feb 25, 2016
10.43
10.46
10.12
10.21
187,438
-0.21(-2.02%)
Feb 24, 2016
10.25
10.46
9.960
10.42
272,291
+0.07(+0.68%)
Feb 23, 2016
10.52
10.69
10.35
10.35
227,064
-0.24(-2.27%)
Feb 22, 2016
10.28
10.70
10.18
10.59
349,918
+0.39(+3.82%)
Feb 19, 2016
10.38
10.54
10.07
10.20
215,088
-0.18(-1.73%)
Feb 18, 2016
10.29
10.42
10.04
10.38
174,048
+0.07(+0.68%)
Feb 17, 2016
10.29
10.49
10.26
10.31
266,100
+0.11(+1.08%)
Feb 16, 2016
10.03
10.28
9.780
10.20
342,066
+0.25(+2.51%)
Feb 12, 2016
9.940
9.950
9.950
9.950
184,800
+0.04(+0.40%)
Feb 11, 2016
9.810
10.01
9.660
9.910
171,097
-0.09(-0.90%)
Feb 10, 2016
10.07
10.38
9.990
10.00
259,934
+0.02(+0.20%)
Feb 09, 2016
10.14
10.14
9.800
9.980
424,319
-0.20(-1.96%)
Feb 08, 2016
10.39
10.40
10.03
10.18
487,699
-0.27(-2.58%)
Feb 05, 2016
10.68
10.80
10.38
10.45
276,707
-0.28(-2.61%)
Feb 04, 2016
10.25
10.90
10.24
10.73
387,565
+0.47(+4.58%)
Feb 03, 2016
10.85
10.85
9.800
10.26
344,354
-0.48(-4.47%)
Feb 02, 2016
10.86
10.98
10.62
10.74
347,343
-0.26(-2.36%)
Feb 01, 2016
11.08
11.18
10.68
11.00
324,187
-0.02(-0.18%)
Jan 29, 2016
10.64
11.03
10.62
11.02
407,209
+0.40(+3.77%)
Jan 28, 2016
10.27
10.65
10.15
10.62
283,795
+0.48(+4.73%)
Jan 27, 2016
10.12
10.36
10.00
10.14
339,421
+0.04(+0.40%)
Jan 26, 2016
10.04
10.11
9.850
10.10
334,672
+0.11(+1.10%)
Jan 25, 2016
10.29
10.48
9.910
9.990
415,875
-0.37(-3.57%)
Jan 22, 2016
10.24
10.42
10.04
10.36
220,682
+0.25(+2.47%)
Jan 21, 2016
9.710
10.32
9.600
10.11
302,556
+0.48(+4.98%)
Jan 20, 2016
9.290
9.810
9.280
9.630
457,132
+0.28(+2.99%)
Jan 19, 2016
9.220
10.04
9.150
9.350
696,837
+0.21(+2.30%)
Jan 15, 2016
8.840
9.140
9.140
9.140
522,300
+0.03(+0.33%)
Jan 14, 2016
8.780
9.180
8.770
9.110
505,784
+0.38(+4.35%)
Jan 13, 2016
8.870
9.080
8.540
8.730
641,437
-0.14(-1.58%)
Jan 12, 2016
8.960
9.210
8.750
8.870
601,346
-0.06(-0.67%)
Jan 11, 2016
9.060
9.330
8.840
8.930
427,897
-0.10(-1.11%)
Jan 08, 2016
9.220
9.400
9.030
9.030
507,828
-0.11(-1.20%)
Jan 07, 2016
9.300
9.500
9.100
9.140
386,788
-0.35(-3.69%)
Jan 06, 2016
9.450
9.620
9.440
9.490
287,226
-0.13(-1.35%)
Jan 05, 2016
9.660
9.750
9.400
9.620
415,579
+0.05(+0.52%)
Jan 04, 2016
9.780
9.820
9.550
9.570
506,629
-0.38(-3.82%)
Dec 31, 2015
10.00
9.950
9.950
9.950
172,000
-0.15(-1.49%)
Dec 30, 2015
10.09
10.23
10.00
10.10
125,919
-0.03(-0.30%)
Dec 29, 2015
10.01
10.13
9.960
10.13
177,469
+0.07(+0.70%)
Dec 28, 2015
10.15
10.28
9.910
10.06
229,090
-0.10(-0.98%)
Dec 24, 2015
9.930
10.16
10.16
10.16
99,900
+0.23(+2.32%)
Dec 23, 2015
9.610
10.00
9.610
9.930
227,237
+0.27(+2.80%)
Dec 22, 2015
9.750
9.930
9.648
9.660
309,061
-0.10(-1.02%)
Dec 21, 2015
10.10
10.10
9.660
9.760
345,612
-0.26(-2.59%)
Dec 18, 2015
9.710
10.30
9.680
10.02
1,798,754
+0.39(+4.05%)
Dec 17, 2015
9.420
9.670
9.260
9.630
429,516
+0.28(+2.99%)
Dec 16, 2015
9.080
9.420
8.960
9.350
477,360
+0.33(+3.66%)
Dec 15, 2015
9.050
9.100
8.830
9.020
802,811
-0.01(-0.11%)
Dec 14, 2015
9.000
9.300
8.750
9.030
982,519
+0.33(+3.79%)
Dec 11, 2015
8.550
8.720
8.430
8.700
1,021,729
-0.06(-0.68%)
Dec 10, 2015
8.950
9.030
8.600
8.760
673,992
-0.23(-2.56%)
Dec 09, 2015
9.310
9.330
8.150
8.990
2,196,463
-0.32(-3.44%)
Dec 08, 2015
10.95
11.31
9.110
9.310
2,826,427
-3.49(-27.27%)
Dec 07, 2015
12.86
13.37
12.72
12.80
357,100
-0.17(-1.31%)
Dec 04, 2015
13.98
14.19
12.92
12.97
657,568
-1.03(-7.36%)
Dec 03, 2015
14.72
14.88
13.84
14.00
429,683
-0.72(-4.89%)
Dec 02, 2015
14.49
15.05
14.38
14.72
208,927
+0.25(+1.73%)
Dec 01, 2015
14.39
14.64
14.15
14.47
125,035
+0.02(+0.14%)
Nov 30, 2015
15.28
15.28
14.17
14.45
315,931
-0.82(-5.37%)
Nov 27, 2015
15.13
15.49
14.86
15.27
59,483
+0.13(+0.86%)
Nov 25, 2015
14.80
15.14
15.14
15.14
257,700
+0.33(+2.23%)
Nov 24, 2015
14.78
14.89
14.42
14.81
244,291
-0.12(-0.80%)
Nov 23, 2015
14.88
14.95
14.49
14.93
200,929
+0.08(+0.54%)
Nov 20, 2015
14.53
14.90
14.32
14.85
175,069
+0.44(+3.05%)
Nov 19, 2015
14.52
14.73
14.30
14.41
207,329
-0.14(-0.96%)
Nov 18, 2015
14.38
14.64
14.23
14.55
178,314
+0.25(+1.75%)
Nov 17, 2015
14.30
14.76
14.06
14.30
249,918
+0.10(+0.70%)
Nov 16, 2015
13.63
14.34
13.40
14.20
299,290
+0.65(+4.80%)
Nov 13, 2015
13.58
13.86
13.35
13.55
197,177
-0.18(-1.31%)
Nov 12, 2015
13.95
14.23
13.69
13.73
149,506
-0.38(-2.69%)
Nov 11, 2015
14.57
14.87
13.95
14.11
146,550
-0.40(-2.76%)
Nov 10, 2015
14.63
14.72
14.38
14.51
145,071
-0.14(-0.96%)
Nov 09, 2015
14.98
14.98
14.36
14.65
168,309
-0.28(-1.88%)
Nov 06, 2015
14.43
14.93
14.21
14.93
205,434
+0.37(+2.54%)
Nov 05, 2015
14.62
14.74
14.27
14.56
131,635
-0.03(-0.21%)
Nov 04, 2015
14.40
14.74
14.36
14.59
209,028
+0.26(+1.81%)
Nov 03, 2015
14.20
14.87
14.13
14.33
193,681
+0.13(+0.92%)
Nov 02, 2015
14.92
14.92
14.06
14.20
301,228
-0.55(-3.73%)
Oct 30, 2015
13.97
15.34
13.86
14.75
560,944
+0.78(+5.58%)
Oct 29, 2015
13.42
14.01
13.16
13.97
403,185
+0.46(+3.40%)
Oct 28, 2015
13.03
13.63
12.80
13.51
454,909
+0.52(+4.00%)
Oct 27, 2015
13.29
13.58
12.80
12.99
332,176
-0.25(-1.89%)
Oct 26, 2015
13.47
13.86
13.10
13.24
851,411
+0.68(+5.41%)
Oct 23, 2015
12.58
12.64
12.23
12.56
251,582
-0.02(-0.16%)
Oct 22, 2015
12.56
12.70
12.41
12.58
128,178
+0.14(+1.13%)
Oct 21, 2015
12.43
12.53
12.35
12.44
179,356
+0.01(+0.08%)
Oct 20, 2015
12.62
12.62
12.37
12.43
240,618
-0.27(-2.13%)
Oct 19, 2015
12.66
12.86
12.42
12.70
211,058
-0.16(-1.24%)
Oct 16, 2015
12.72
12.91
12.59
12.86
157,216
+0.21(+1.66%)
Oct 15, 2015
12.25
12.65
12.24
12.65
223,418
+0.25(+2.02%)
Oct 14, 2015
12.43
12.64
12.30
12.40
245,130
-0.05(-0.40%)
Oct 13, 2015
12.50
12.72
12.40
12.45
259,175
-0.16(-1.27%)
Oct 12, 2015
12.45
12.69
12.23
12.61
182,845
+0.19(+1.53%)
Oct 09, 2015
12.60
12.60
12.36
12.42
252,413
-0.19(-1.51%)
Oct 08, 2015
12.41
12.61
12.32
12.61
233,282
-0.08(-0.63%)
Oct 07, 2015
12.48
12.90
12.25
12.69
472,288
+0.17(+1.36%)
Oct 06, 2015
12.67
12.90
12.46
12.52
222,159
-0.09(-0.71%)
Oct 05, 2015
12.74
12.92
12.57
12.61
193,463
-0.07(-0.55%)
Oct 02, 2015
12.40
12.68
12.32
12.68
300,831
+0.25(+2.01%)
Oct 01, 2015
12.79
12.99
12.42
12.43
402,674
-0.28(-2.20%)
Sep 30, 2015
12.84
12.96
12.68
12.71
312,641
-0.05(-0.39%)
Sep 29, 2015
12.68
13.04
12.62
12.76
400,307
+0.05(+0.39%)
Sep 28, 2015
13.29
13.29
12.59
12.71
556,571
-0.66(-4.94%)
Sep 25, 2015
13.29
13.44
13.04
13.37
222,033
+0.09(+0.68%)
Sep 24, 2015
12.54
13.34
12.53
13.28
195,648
+0.73(+5.82%)
Sep 23, 2015
12.70
12.70
12.50
12.55
154,341
-0.10(-0.79%)
Sep 22, 2015
12.65
12.77
12.56
12.65
156,655
-0.06(-0.47%)
Sep 21, 2015
12.99
12.99
12.63
12.71
311,926
-0.16(-1.24%)
Sep 18, 2015
12.78
13.14
12.60
12.87
1,607,406
-0.05(-0.39%)
Sep 17, 2015
12.93
13.03
12.62
12.92
243,663
-0.10(-0.77%)
Sep 16, 2015
13.25
13.25
12.90
13.02
300,667
-0.27(-2.03%)
Sep 15, 2015
13.52
13.60
13.12
13.29
366,559
-0.31(-2.28%)
Sep 14, 2015
12.74
13.62
12.67
13.60
465,523
+0.86(+6.75%)
Sep 11, 2015
12.95
12.95
12.60
12.74
364,270
-0.20(-1.55%)
Sep 10, 2015
12.96
13.03
12.64
12.94
283,684
-0.01(-0.08%)
Sep 09, 2015
14.19
14.61
12.81
12.95
945,246
-0.31(-2.34%)
Sep 08, 2015
13.45
13.89
13.23
13.26
561,406
-0.19(-1.41%)
Sep 04, 2015
13.02
13.45
13.45
13.45
366,000
+0.15(+1.13%)
Sep 03, 2015
13.42
13.60
12.91
13.30
425,688
-0.01(-0.08%)
Sep 02, 2015
13.27
14.00
12.93
13.31
521,495
+0.28(+2.15%)
Sep 01, 2015
12.71
13.16
12.68
13.03
255,431
+0.13(+1.01%)
Aug 31, 2015
12.96
13.25
12.80
12.90
400,961
+0.04(+0.31%)
Aug 28, 2015
12.35
12.89
12.17
12.86
328,770
+0.45(+3.63%)
Aug 27, 2015
12.20
12.48
12.13
12.41
269,353
+0.24(+1.97%)
Aug 26, 2015
12.37
12.50
12.10
12.17
416,583
+0.00(+0.00%)
Aug 25, 2015
12.89
12.89
12.15
12.17
435,336
-0.39(-3.11%)
Aug 24, 2015
12.00
12.83
12.00
12.56
749,860
-0.31(-2.41%)
Aug 21, 2015
12.26
13.00
11.87
12.87
608,647
+0.20(+1.58%)
Aug 20, 2015
12.85
13.03
12.58
12.67
375,361
-0.44(-3.36%)
Aug 19, 2015
12.43
13.51
12.32
13.11
236,987
-0.25(-1.87%)
Aug 18, 2015
13.86
14.09
13.22
13.36
494,345
-0.73(-5.18%)
Aug 17, 2015
13.77
14.42
13.56
14.09
630,056
+0.36(+2.62%)
Aug 14, 2015
13.02
13.84
13.00
13.73
1,684,727
+0.78(+6.02%)
Aug 13, 2015
12.72
13.01
12.69
12.95
567,701
+0.07(+0.54%)
Aug 12, 2015
13.13
13.16
12.63
12.88
729,469
-0.30(-2.28%)
Aug 11, 2015
12.70
13.39
12.43
13.18
983,450
+0.47(+3.70%)
Aug 10, 2015
11.81
12.91
11.81
12.71
2,369,044
+0.91(+7.71%)
Aug 07, 2015
12.59
13.13
11.75
11.80
999,729
-0.79(-6.27%)
Aug 06, 2015
13.37
13.60
12.57
12.59
1,308,892
-0.54(-4.11%)
Aug 05, 2015
13.12
13.22
12.79
13.13
827,507
+0.19(+1.47%)
Aug 04, 2015
12.85
13.38
12.80
12.94
983,167
-0.25(-1.90%)
Aug 03, 2015
14.25
14.25
12.50
13.19
1,689,338
-1.16(-8.08%)
Jul 31, 2015
13.75
14.37
13.12
14.35
516,073
+0.84(+6.22%)
Jul 30, 2015
13.51
13.62
13.35
13.51
25,238
-0.10(-0.73%)
Jul 29, 2015
13.65
14.25
13.61
13.61
15,466
+0.04(+0.29%)
Jul 28, 2015
14.00
14.75
13.57
13.57
141,888
-0.59(-4.17%)
Jul 27, 2015
14.00
14.85
14.00
14.16
75,029
-0.25(-1.73%)
Jul 24, 2015
14.80
14.80
13.50
14.41
22,072
-0.34(-2.31%)
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
.