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
)
0.2360
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2023
1.110
1.140
1.090
1.110
61,824
+0.01(+0.91%)
Nov 29, 2023
1.110
1.180
1.100
1.100
123,561
-0.03(-2.65%)
Nov 28, 2023
1.140
1.190
1.110
1.130
222,815
-0.04(-3.42%)
Nov 27, 2023
1.190
1.260
1.161
1.170
162,745
-0.05(-4.10%)
Nov 24, 2023
1.200
1.290
1.200
1.220
49,617
-0.01(-0.81%)
Nov 22, 2023
1.250
1.290
1.210
1.230
73,278
-0.03(-2.38%)
Nov 21, 2023
1.250
1.300
1.245
1.260
46,567
+0.01(+0.80%)
Nov 20, 2023
1.290
1.330
1.237
1.250
113,990
-0.07(-5.30%)
Nov 17, 2023
1.320
1.400
1.290
1.320
176,505
+0.03(+2.33%)
Nov 16, 2023
1.300
1.330
1.268
1.290
74,994
-0.01(-0.77%)
Nov 15, 2023
1.250
1.340
1.230
1.300
247,211
-0.01(-0.76%)
Nov 14, 2023
1.220
1.350
1.210
1.310
578,035
+0.14(+11.97%)
Nov 13, 2023
1.090
1.210
1.080
1.170
180,448
+0.05(+4.46%)
Nov 10, 2023
1.110
1.130
1.075
1.120
116,166
+0.00(+0.00%)
Nov 09, 2023
1.140
1.160
1.050
1.120
238,672
-0.02(-1.75%)
Nov 08, 2023
1.170
1.180
1.124
1.140
57,127
+0.00(+0.00%)
Nov 07, 2023
1.080
1.180
1.070
1.140
166,264
+0.06(+5.56%)
Nov 06, 2023
1.070
1.130
1.060
1.080
93,700
-0.01(-0.92%)
Nov 03, 2023
1.050
1.120
1.050
1.090
275,576
+0.05(+4.81%)
Nov 02, 2023
1.020
1.060
0.9647
1.040
127,585
+0.03(+2.97%)
Nov 01, 2023
1.000
1.020
0.9408
1.010
241,665
-0.01(-0.98%)
Oct 31, 2023
1.010
1.050
0.9900
1.020
270,197
-0.01(-0.97%)
Oct 30, 2023
0.9800
1.050
0.9600
1.030
378,732
+0.06(+6.13%)
Oct 27, 2023
0.9999
1.010
0.9400
0.9705
236,189
+0.03(+3.24%)
Oct 26, 2023
1.010
1.020
0.8700
0.9400
401,157
-0.09(-8.74%)
Oct 25, 2023
1.020
1.040
0.9800
1.030
407,739
+0.02(+1.98%)
Oct 24, 2023
1.000
1.010
0.9716
1.010
203,333
+0.04(+4.12%)
Oct 23, 2023
0.9100
0.9900
0.9070
0.9700
269,993
+0.04(+3.89%)
Oct 20, 2023
0.9006
0.9400
0.8757
0.9337
284,490
+0.03(+3.68%)
Oct 19, 2023
0.9200
0.9400
0.8700
0.9006
211,239
-0.00(-0.41%)
Oct 18, 2023
0.9000
0.9180
0.8600
0.9043
253,283
+0.04(+4.42%)
Oct 17, 2023
0.8100
0.9000
0.8100
0.8660
221,403
+0.03(+4.19%)
Oct 16, 2023
0.8100
0.8700
0.7900
0.8312
346,543
+0.04(+5.07%)
Oct 13, 2023
0.8100
0.8100
0.7900
0.7911
198,859
+0.00(+0.18%)
Oct 12, 2023
0.8520
0.8520
0.7500
0.7897
356,813
-0.05(-6.07%)
Oct 11, 2023
0.9200
0.9345
0.8277
0.8407
365,856
-0.04(-4.47%)
Oct 10, 2023
0.8900
0.9384
0.8703
0.8800
322,557
-0.02(-2.06%)
Oct 09, 2023
0.9550
0.9799
0.8800
0.8985
467,986
-0.06(-5.96%)
Oct 06, 2023
1.000
1.000
0.9300
0.9554
534,667
-0.05(-5.41%)
Oct 05, 2023
1.030
1.040
0.9700
1.010
96,729
+0.01(+1.00%)
Oct 04, 2023
0.9900
1.010
0.9701
1.000
106,457
+0.01(+1.01%)
Oct 03, 2023
1.030
1.050
0.9703
0.9900
250,409
-0.06(-5.71%)
Oct 02, 2023
1.060
1.080
1.010
1.050
147,844
-0.04(-3.67%)
Sep 29, 2023
1.100
1.110
1.040
1.090
185,949
+0.02(+1.87%)
Sep 28, 2023
1.100
1.110
1.050
1.070
132,662
-0.04(-3.60%)
Sep 27, 2023
1.150
1.170
1.044
1.110
138,184
-0.05(-4.31%)
Sep 26, 2023
1.030
1.160
1.030
1.160
218,830
+0.10(+9.43%)
Sep 25, 2023
1.070
1.080
1.030
1.060
155,561
-0.05(-4.50%)
Sep 22, 2023
1.060
1.110
1.030
1.110
92,858
+0.06(+5.71%)
Sep 21, 2023
1.100
1.110
1.020
1.050
179,801
-0.09(-7.89%)
Sep 20, 2023
1.110
1.200
1.100
1.140
370,303
+0.03(+2.70%)
Sep 19, 2023
1.060
1.140
1.030
1.110
335,753
+0.03(+2.78%)
Sep 18, 2023
1.000
1.180
0.9426
1.080
345,760
+0.14(+14.89%)
Sep 15, 2023
1.050
1.050
0.9300
0.9400
400,920
-0.10(-9.62%)
Sep 14, 2023
0.9900
1.060
0.9682
1.040
218,337
+0.04(+4.00%)
Sep 13, 2023
0.9600
1.056
0.8700
1.000
479,453
+0.02(+2.04%)
Sep 12, 2023
1.040
1.060
0.9800
0.9800
678,338
-0.06(-5.77%)
Sep 11, 2023
1.090
1.090
1.020
1.040
571,582
-0.08(-7.14%)
Sep 08, 2023
1.140
1.140
1.060
1.120
261,498
-0.03(-2.61%)
Sep 07, 2023
1.150
1.170
1.045
1.150
720,626
-0.03(-2.54%)
Sep 06, 2023
1.300
1.330
1.150
1.180
401,659
-0.03(-2.48%)
Sep 05, 2023
1.230
1.250
1.180
1.210
301,571
-0.02(-1.63%)
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
.