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 (%)
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
+0.12(+10.00%)
Jun 14, 2023
1.200
1.290
1.190
1.200
240,362
+0.03(+2.56%)
Jun 13, 2023
1.080
1.190
1.080
1.170
359,087
+0.10(+9.35%)
Jun 12, 2023
1.150
1.150
1.070
1.070
227,406
-0.05(-4.46%)
Jun 09, 2023
1.130
1.170
1.100
1.120
276,558
-0.03(-2.61%)
Jun 08, 2023
1.160
1.195
1.140
1.150
336,376
+0.02(+1.77%)
Jun 07, 2023
1.110
1.170
1.090
1.130
496,909
+0.01(+0.89%)
Jun 06, 2023
1.120
1.150
1.120
1.120
378,742
-0.03(-2.61%)
Jun 05, 2023
1.150
1.210
1.140
1.150
500,370
-0.01(-0.86%)
Jun 02, 2023
1.140
1.200
1.080
1.160
682,103
-0.05(-4.13%)
Jun 01, 2023
1.360
1.360
0.9900
1.210
1,581,428
-0.18(-12.95%)
May 31, 2023
1.400
1.410
1.250
1.390
455,972
+0.01(+0.72%)
May 30, 2023
1.400
1.410
1.350
1.380
127,698
+0.01(+0.73%)
May 26, 2023
1.400
1.420
1.350
1.370
173,433
-0.04(-2.84%)
May 25, 2023
1.400
1.420
1.400
1.410
123,555
-0.01(-0.70%)
May 24, 2023
1.420
1.440
1.410
1.420
71,328
-0.01(-0.70%)
May 23, 2023
1.440
1.500
1.420
1.430
139,584
-0.03(-2.05%)
May 22, 2023
1.440
1.480
1.410
1.460
90,490
+0.05(+3.55%)
May 19, 2023
1.470
1.480
1.410
1.410
81,525
-0.07(-4.73%)
May 18, 2023
1.480
1.480
1.440
1.480
137,350
+0.00(+0.00%)
May 17, 2023
1.490
1.499
1.440
1.480
278,515
-0.02(-1.33%)
May 16, 2023
1.530
1.540
1.490
1.500
105,058
-0.05(-3.23%)
May 15, 2023
1.550
1.550
1.520
1.550
103,338
+0.00(+0.00%)
May 12, 2023
1.590
1.590
1.530
1.550
73,083
-0.05(-3.13%)
May 11, 2023
1.650
1.680
1.590
1.600
157,588
-0.05(-3.03%)
May 10, 2023
1.610
1.700
1.590
1.650
460,649
+0.04(+2.48%)
May 09, 2023
1.560
1.640
1.560
1.610
118,006
+0.01(+0.63%)
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%)
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
.