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 (%)
May 31, 2022
2.450
2.530
2.370
2.510
571,295
+0.01(+0.40%)
May 27, 2022
2.370
2.520
2.360
2.500
501,324
+0.15(+6.38%)
May 26, 2022
2.170
2.360
2.170
2.350
526,622
+0.18(+8.29%)
May 25, 2022
2.020
2.200
2.000
2.170
625,989
+0.14(+6.90%)
May 24, 2022
2.180
2.180
2.000
2.030
692,031
-0.17(-7.73%)
May 23, 2022
2.240
2.240
2.080
2.200
559,512
+0.00(+0.00%)
May 20, 2022
2.390
2.390
2.150
2.200
751,629
-0.15(-6.38%)
May 19, 2022
2.340
2.450
2.320
2.350
401,276
-0.02(-0.84%)
May 18, 2022
2.520
2.540
2.360
2.370
624,890
-0.17(-6.69%)
May 17, 2022
2.460
2.546
2.380
2.540
691,476
+0.17(+7.17%)
May 16, 2022
2.500
2.530
2.370
2.370
422,798
-0.12(-4.82%)
May 13, 2022
2.530
2.610
2.490
2.490
464,647
+0.00(+0.00%)
May 12, 2022
2.360
2.595
2.340
2.490
525,359
+0.10(+4.18%)
May 11, 2022
2.550
2.638
2.380
2.390
501,980
-0.16(-6.27%)
May 10, 2022
2.570
2.680
2.480
2.550
757,447
+0.03(+1.19%)
May 09, 2022
2.610
2.640
2.490
2.520
615,553
-0.16(-5.97%)
May 06, 2022
2.700
2.750
2.600
2.680
652,317
-0.04(-1.47%)
May 05, 2022
2.940
2.950
2.700
2.720
528,568
-0.27(-9.03%)
May 04, 2022
2.980
3.010
2.820
2.990
664,317
+0.03(+1.01%)
May 03, 2022
3.030
3.040
2.940
2.960
910,321
-0.11(-3.58%)
May 02, 2022
3.040
3.125
2.950
3.070
555,240
+0.03(+0.99%)
Apr 29, 2022
3.160
3.220
3.030
3.040
489,929
-0.15(-4.70%)
Apr 28, 2022
3.230
3.260
3.080
3.190
553,187
+0.01(+0.31%)
Apr 27, 2022
3.280
3.320
3.170
3.180
478,797
-0.08(-2.45%)
Apr 26, 2022
3.390
3.390
3.250
3.260
504,386
-0.19(-5.51%)
Apr 25, 2022
3.320
3.460
3.300
3.450
455,107
+0.11(+3.29%)
Apr 22, 2022
3.440
3.490
3.320
3.340
460,630
-0.15(-4.30%)
Apr 21, 2022
3.740
3.753
3.440
3.490
475,838
-0.19(-5.16%)
Apr 20, 2022
3.750
3.760
3.620
3.680
376,456
-0.06(-1.60%)
Apr 19, 2022
3.690
3.810
3.600
3.740
500,937
+0.02(+0.54%)
Apr 18, 2022
3.700
3.810
3.640
3.720
738,117
+0.10(+2.76%)
Apr 14, 2022
3.610
3.680
3.510
3.620
712,445
+0.02(+0.56%)
Apr 13, 2022
3.450
3.670
3.400
3.600
631,770
+0.15(+4.35%)
Apr 12, 2022
3.460
3.575
3.400
3.450
480,559
+0.04(+1.17%)
Apr 11, 2022
3.370
3.469
3.305
3.410
781,692
+0.02(+0.59%)
Apr 08, 2022
3.390
3.485
3.325
3.390
583,271
-0.02(-0.59%)
Apr 07, 2022
3.530
3.550
3.360
3.410
919,740
-0.12(-3.40%)
Apr 06, 2022
3.600
3.631
3.444
3.530
974,373
-0.09(-2.49%)
Apr 05, 2022
3.830
3.980
3.620
3.620
1,227,817
-0.19(-4.99%)
Apr 04, 2022
3.750
3.915
3.710
3.810
1,173,525
+0.06(+1.60%)
Apr 01, 2022
3.560
3.930
3.540
3.750
8,601,564
+0.17(+4.75%)
Mar 31, 2022
3.550
3.620
3.380
3.580
1,936,179
+0.10(+2.87%)
Mar 30, 2022
3.730
3.730
3.460
3.480
2,033,679
-0.34(-8.90%)
Mar 29, 2022
3.760
3.920
3.530
3.820
2,003,498
+0.16(+4.37%)
Mar 28, 2022
3.650
3.940
3.450
3.660
3,615,331
-0.42(-10.29%)
Mar 25, 2022
4.010
4.160
3.900
4.080
818,416
+0.05(+1.24%)
Mar 24, 2022
4.190
4.190
4.000
4.030
467,369
-0.17(-4.05%)
Mar 23, 2022
4.200
4.270
4.000
4.200
539,186
-0.07(-1.64%)
Mar 22, 2022
4.350
4.420
4.190
4.270
511,514
-0.07(-1.61%)
Mar 21, 2022
4.230
4.450
4.140
4.340
680,633
+0.15(+3.58%)
Mar 18, 2022
4.040
4.220
3.940
4.190
864,705
+0.14(+3.46%)
Mar 17, 2022
4.070
4.195
4.000
4.050
477,833
-0.11(-2.64%)
Mar 16, 2022
3.980
4.225
3.980
4.160
572,395
+0.06(+1.46%)
Mar 15, 2022
3.760
4.160
3.760
4.100
766,770
+0.45(+12.33%)
Mar 14, 2022
3.910
3.940
3.540
3.650
596,421
-0.22(-5.68%)
Mar 11, 2022
4.130
4.340
3.825
3.870
613,953
-0.21(-5.15%)
Mar 10, 2022
3.870
4.100
3.780
4.080
789,994
+0.07(+1.75%)
Mar 09, 2022
3.880
4.170
3.820
4.010
493,873
+0.12(+3.08%)
Mar 08, 2022
4.270
4.500
3.630
3.890
1,224,405
-0.90(-18.79%)
Mar 07, 2022
5.010
5.070
4.770
4.790
510,866
-0.24(-4.77%)
Mar 04, 2022
5.260
5.265
5.002
5.030
249,513
-0.30(-5.63%)
Mar 03, 2022
5.490
5.640
5.250
5.330
299,582
-0.11(-2.02%)
Mar 02, 2022
5.350
5.720
5.350
5.440
464,035
+0.15(+2.84%)
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
.