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 (%)
Aug 31, 2022
1.910
2.760
1.900
2.560
1,557,285
+0.30(+13.27%)
Aug 30, 2022
2.330
2.380
2.200
2.260
788,712
+0.00(+0.00%)
Aug 29, 2022
2.250
2.310
2.220
2.260
210,432
-0.03(-1.31%)
Aug 26, 2022
2.460
2.480
2.255
2.290
338,597
-0.15(-6.15%)
Aug 25, 2022
2.450
2.450
2.359
2.440
145,233
+0.03(+1.24%)
Aug 24, 2022
2.420
2.450
2.370
2.410
125,180
-0.01(-0.41%)
Aug 23, 2022
2.420
2.440
2.385
2.420
228,158
+0.01(+0.41%)
Aug 22, 2022
2.610
2.619
2.405
2.410
269,825
-0.24(-9.06%)
Aug 19, 2022
2.880
2.890
2.645
2.650
295,373
-0.29(-9.86%)
Aug 18, 2022
3.080
3.080
2.870
2.940
333,385
-0.13(-4.23%)
Aug 17, 2022
3.140
3.194
3.040
3.070
313,238
-0.10(-3.15%)
Aug 16, 2022
2.860
3.210
2.820
3.170
614,787
+0.31(+10.84%)
Aug 15, 2022
2.900
2.920
2.850
2.860
265,700
-0.05(-1.72%)
Aug 12, 2022
2.880
2.920
2.825
2.910
220,305
+0.06(+2.11%)
Aug 11, 2022
2.780
2.915
2.760
2.850
188,700
+0.09(+3.26%)
Aug 10, 2022
2.640
2.790
2.640
2.760
166,205
+0.18(+6.98%)
Aug 09, 2022
2.690
2.700
2.550
2.580
199,738
-0.12(-4.44%)
Aug 08, 2022
2.630
2.755
2.630
2.700
242,475
+0.11(+4.25%)
Aug 05, 2022
2.620
2.685
2.550
2.590
290,614
-0.06(-2.26%)
Aug 04, 2022
2.770
2.810
2.650
2.650
376,437
-0.10(-3.64%)
Aug 03, 2022
2.710
2.780
2.680
2.750
187,154
+0.10(+3.77%)
Aug 02, 2022
2.640
2.730
2.620
2.650
153,546
+0.00(+0.00%)
Aug 01, 2022
2.680
2.779
2.650
2.650
238,086
-0.06(-2.21%)
Jul 29, 2022
2.760
2.800
2.650
2.710
203,544
-0.04(-1.45%)
Jul 28, 2022
2.760
2.795
2.655
2.750
224,862
+0.01(+0.36%)
Jul 27, 2022
2.750
2.800
2.690
2.740
240,810
+0.02(+0.74%)
Jul 26, 2022
2.870
2.880
2.720
2.720
269,183
-0.14(-4.90%)
Jul 25, 2022
2.780
2.895
2.740
2.860
210,007
+0.09(+3.25%)
Jul 22, 2022
2.820
2.890
2.700
2.770
251,424
-0.07(-2.46%)
Jul 21, 2022
2.820
2.865
2.745
2.840
196,548
+0.02(+0.71%)
Jul 20, 2022
2.740
2.870
2.740
2.820
258,175
+0.07(+2.55%)
Jul 19, 2022
2.680
2.785
2.670
2.750
257,747
+0.11(+4.17%)
Jul 18, 2022
2.720
2.770
2.640
2.640
248,716
-0.01(-0.38%)
Jul 15, 2022
2.680
2.750
2.620
2.650
228,823
+0.01(+0.38%)
Jul 14, 2022
2.610
2.680
2.570
2.640
448,754
-0.02(-0.75%)
Jul 13, 2022
2.730
2.760
2.645
2.660
331,919
-0.12(-4.32%)
Jul 12, 2022
2.820
2.855
2.760
2.780
273,073
-0.03(-1.07%)
Jul 11, 2022
2.890
2.940
2.790
2.810
436,051
-0.11(-3.77%)
Jul 08, 2022
3.010
3.135
2.920
2.920
694,619
-0.12(-3.95%)
Jul 07, 2022
2.990
3.075
2.920
3.040
386,911
+0.08(+2.70%)
Jul 06, 2022
3.040
3.110
2.880
2.960
471,178
-0.09(-2.95%)
Jul 05, 2022
2.890
3.079
2.800
3.050
630,011
+0.10(+3.39%)
Jul 01, 2022
2.920
3.035
2.890
2.950
872,820
+0.02(+0.68%)
Jun 30, 2022
2.840
3.080
2.810
2.930
876,943
+0.03(+1.03%)
Jun 29, 2022
2.610
2.965
2.570
2.900
1,763,766
-0.07(-2.36%)
Jun 28, 2022
3.170
3.260
2.955
2.970
1,121,966
-0.18(-5.71%)
Jun 27, 2022
3.280
3.310
3.025
3.150
1,019,826
-0.08(-2.48%)
Jun 24, 2022
3.090
3.320
3.036
3.230
6,384,690
+0.16(+5.21%)
Jun 23, 2022
2.830
3.070
2.820
3.070
694,825
+0.24(+8.48%)
Jun 22, 2022
2.620
2.840
2.610
2.830
672,984
+0.20(+7.60%)
Jun 21, 2022
2.600
2.650
2.492
2.630
723,824
+0.06(+2.33%)
Jun 17, 2022
2.380
2.570
2.330
2.570
1,677,676
+0.21(+8.90%)
Jun 16, 2022
2.350
2.380
2.260
2.360
839,260
-0.09(-3.67%)
Jun 15, 2022
2.270
2.460
2.220
2.450
766,577
+0.19(+8.41%)
Jun 14, 2022
2.450
2.520
2.180
2.260
773,781
-0.20(-8.13%)
Jun 13, 2022
2.450
2.460
2.330
2.460
536,598
-0.07(-2.77%)
Jun 10, 2022
2.720
2.725
2.495
2.530
780,131
-0.26(-9.32%)
Jun 09, 2022
2.810
2.865
2.750
2.790
463,526
-0.07(-2.45%)
Jun 08, 2022
2.950
2.960
2.850
2.860
362,621
-0.10(-3.38%)
Jun 07, 2022
2.760
3.010
2.760
2.960
740,329
+0.15(+5.34%)
Jun 06, 2022
2.760
2.850
2.690
2.810
612,489
+0.04(+1.44%)
Jun 03, 2022
2.640
2.770
2.550
2.770
560,307
+0.07(+2.59%)
Jun 02, 2022
2.510
2.770
2.510
2.700
507,177
+0.20(+8.00%)
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
.