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 (%)
Oct 30, 2020
2.220
2.310
2.160
2.300
509,500
+0.14(+6.48%)
Oct 29, 2020
2.160
2.240
2.120
2.160
232,007
+0.01(+0.47%)
Oct 28, 2020
2.140
2.170
2.100
2.150
180,024
-0.02(-0.92%)
Oct 27, 2020
2.220
2.300
2.120
2.170
248,665
-0.06(-2.69%)
Oct 26, 2020
2.400
2.430
2.220
2.230
204,908
-0.17(-7.08%)
Oct 23, 2020
2.340
2.430
2.300
2.400
135,400
+0.08(+3.45%)
Oct 22, 2020
2.320
2.350
2.190
2.320
306,375
-0.02(-0.85%)
Oct 21, 2020
2.540
2.540
2.340
2.340
355,897
-0.18(-7.14%)
Oct 20, 2020
2.600
2.615
2.480
2.520
168,413
-0.06(-2.33%)
Oct 19, 2020
2.620
2.670
2.550
2.580
145,483
-0.03(-1.15%)
Oct 16, 2020
2.710
2.780
2.600
2.610
105,800
-0.09(-3.33%)
Oct 15, 2020
2.640
2.720
2.607
2.700
113,586
+0.06(+2.27%)
Oct 14, 2020
2.700
2.760
2.630
2.640
119,165
-0.04(-1.49%)
Oct 13, 2020
2.640
2.740
2.610
2.680
165,057
+0.03(+1.13%)
Oct 12, 2020
2.670
2.700
2.600
2.650
161,038
+0.01(+0.38%)
Oct 09, 2020
2.690
2.730
2.640
2.640
154,900
-0.01(-0.38%)
Oct 08, 2020
2.580
2.680
2.580
2.650
182,329
+0.05(+1.92%)
Oct 07, 2020
2.550
2.650
2.510
2.600
287,693
+0.04(+1.56%)
Oct 06, 2020
2.740
2.740
2.530
2.560
284,508
-0.09(-3.40%)
Oct 05, 2020
2.800
2.890
2.630
2.650
403,178
-0.13(-4.68%)
Oct 02, 2020
2.590
2.800
2.550
2.780
309,900
+0.09(+3.35%)
Oct 01, 2020
2.580
2.770
2.580
2.690
287,525
+0.11(+4.26%)
Sep 30, 2020
2.370
2.630
2.370
2.580
272,922
+0.14(+5.74%)
Sep 29, 2020
2.550
2.560
2.430
2.440
221,200
-0.11(-4.31%)
Sep 28, 2020
2.410
2.560
2.410
2.550
212,751
+0.09(+3.66%)
Sep 25, 2020
2.350
2.490
2.330
2.460
163,400
+0.11(+4.68%)
Sep 24, 2020
2.440
2.530
2.340
2.350
221,912
-0.12(-4.86%)
Sep 23, 2020
2.470
2.700
2.450
2.470
419,690
+0.01(+0.41%)
Sep 22, 2020
2.380
2.490
2.320
2.460
365,900
+0.06(+2.50%)
Sep 21, 2020
2.170
2.500
2.070
2.400
796,483
+0.21(+9.59%)
Sep 18, 2020
2.240
2.250
2.075
2.190
2,149,500
-0.06(-2.67%)
Sep 17, 2020
2.270
2.275
2.130
2.250
461,620
-0.03(-1.32%)
Sep 16, 2020
2.280
2.310
2.180
2.280
451,330
+0.00(+0.00%)
Sep 15, 2020
2.380
2.380
2.230
2.280
535,858
-0.10(-4.20%)
Sep 14, 2020
2.570
2.605
2.350
2.380
604,230
-0.19(-7.39%)
Sep 11, 2020
2.600
2.600
2.440
2.570
469,200
-0.04(-1.53%)
Sep 10, 2020
2.700
2.740
2.610
2.610
748,707
-0.12(-4.40%)
Sep 09, 2020
2.710
2.760
2.640
2.730
418,538
+0.07(+2.63%)
Sep 08, 2020
2.450
2.800
2.410
2.660
923,376
+0.21(+8.57%)
Sep 04, 2020
2.320
2.700
2.280
2.450
1,375,200
+0.19(+8.41%)
Sep 03, 2020
1.990
2.270
1.960
2.260
799,955
-0.05(-2.16%)
Sep 02, 2020
2.290
2.350
2.190
2.310
485,786
-0.01(-0.43%)
Sep 01, 2020
2.280
2.360
2.210
2.320
293,761
+0.04(+1.75%)
Aug 31, 2020
2.410
2.450
2.280
2.280
588,449
-0.13(-5.39%)
Aug 28, 2020
2.350
2.450
2.310
2.410
432,000
+0.03(+1.26%)
Aug 27, 2020
2.350
2.410
2.331
2.380
169,477
+0.05(+2.15%)
Aug 26, 2020
2.360
2.450
2.310
2.330
340,142
+0.01(+0.43%)
Aug 25, 2020
2.360
2.470
2.280
2.320
499,043
-0.04(-1.69%)
Aug 24, 2020
2.220
2.370
2.190
2.360
611,723
+0.09(+3.96%)
Aug 21, 2020
2.290
2.324
2.180
2.270
552,600
-0.04(-1.73%)
Aug 20, 2020
2.240
2.350
2.240
2.310
348,314
+0.03(+1.32%)
Aug 19, 2020
2.240
2.330
2.210
2.280
299,829
-0.01(-0.44%)
Aug 18, 2020
2.300
2.350
2.210
2.290
401,710
-0.04(-1.72%)
Aug 17, 2020
2.360
2.360
2.260
2.330
290,802
-0.03(-1.27%)
Aug 14, 2020
2.260
2.400
2.260
2.360
355,500
+0.06(+2.61%)
Aug 13, 2020
2.280
2.330
2.250
2.300
203,085
+0.00(+0.00%)
Aug 12, 2020
2.340
2.390
2.180
2.300
410,693
-0.02(-0.86%)
Aug 11, 2020
2.320
2.390
2.250
2.320
453,749
+0.08(+3.57%)
Aug 10, 2020
2.250
2.370
2.210
2.240
451,500
+0.00(+0.00%)
Aug 07, 2020
2.140
2.290
2.140
2.240
241,600
+0.07(+3.23%)
Aug 06, 2020
2.250
2.250
2.060
2.170
538,533
-0.08(-3.56%)
Aug 05, 2020
2.150
2.300
2.100
2.250
977,467
+0.14(+6.64%)
Aug 04, 2020
2.000
2.200
1.990
2.110
739,181
+0.11(+5.50%)
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
.