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
)
0.6913
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Mar 27, 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 (%)
Mar 31, 2017
9.600
9.670
9.480
9.590
483,582
-0.09(-0.93%)
Mar 30, 2017
9.860
9.890
9.640
9.680
207,319
-0.16(-1.63%)
Mar 29, 2017
9.400
9.880
9.380
9.840
338,284
+0.38(+4.02%)
Mar 28, 2017
9.390
9.520
9.340
9.460
157,696
-0.04(-0.42%)
Mar 27, 2017
9.210
9.570
9.210
9.500
194,534
+0.12(+1.28%)
Mar 24, 2017
9.580
9.610
9.350
9.380
151,690
-0.18(-1.88%)
Mar 23, 2017
9.360
9.660
9.340
9.560
150,552
+0.13(+1.38%)
Mar 22, 2017
9.340
9.480
9.250
9.430
188,560
+0.04(+0.43%)
Mar 21, 2017
9.610
9.610
9.120
9.390
225,868
-0.21(-2.19%)
Mar 20, 2017
9.770
9.770
9.500
9.600
208,917
-0.17(-1.74%)
Mar 17, 2017
9.650
9.840
9.590
9.770
635,974
+0.15(+1.56%)
Mar 16, 2017
9.660
9.700
9.500
9.620
155,301
+0.03(+0.31%)
Mar 15, 2017
9.590
9.660
9.450
9.590
128,319
+0.06(+0.63%)
Mar 14, 2017
9.320
9.620
9.235
9.530
142,918
+0.15(+1.60%)
Mar 13, 2017
9.530
9.570
9.310
9.380
145,023
-0.18(-1.88%)
Mar 10, 2017
9.550
9.680
9.460
9.560
192,081
+0.10(+1.06%)
Mar 09, 2017
9.580
9.660
9.410
9.460
147,888
-0.14(-1.46%)
Mar 08, 2017
9.220
9.790
9.160
9.600
227,324
+0.43(+4.69%)
Mar 07, 2017
9.210
9.323
9.130
9.170
187,986
-0.14(-1.50%)
Mar 06, 2017
9.520
9.630
9.090
9.310
358,497
-0.40(-4.12%)
Mar 03, 2017
10.00
10.11
9.700
9.710
219,971
-0.31(-3.09%)
Mar 02, 2017
10.14
10.18
9.940
10.02
291,308
-0.13(-1.28%)
Mar 01, 2017
9.930
10.25
9.790
10.15
710,031
+0.55(+5.73%)
Feb 28, 2017
9.670
11.30
9.455
9.600
656,900
-0.51(-5.04%)
Feb 27, 2017
10.00
10.22
9.750
10.11
317,993
+0.06(+0.60%)
Feb 24, 2017
9.790
10.21
9.760
10.05
218,778
+0.10(+1.01%)
Feb 23, 2017
10.23
10.23
9.760
9.950
228,733
-0.26(-2.55%)
Feb 22, 2017
10.26
10.27
10.08
10.21
163,990
-0.03(-0.29%)
Feb 21, 2017
10.08
10.32
10.08
10.24
175,788
+0.09(+0.89%)
Feb 17, 2017
10.15
10.15
10.15
0
+0.26(+2.63%)
Feb 16, 2017
10.08
10.08
9.710
9.890
156,300
-0.14(-1.40%)
Feb 15, 2017
9.950
10.08
9.870
10.03
107,766
-0.01(-0.10%)
Feb 14, 2017
9.870
10.08
9.850
10.04
129,078
+0.07(+0.70%)
Feb 13, 2017
10.22
10.22
9.890
9.970
120,059
-0.25(-2.45%)
Feb 10, 2017
10.10
10.26
10.04
10.22
103,901
+0.16(+1.59%)
Feb 09, 2017
9.800
10.11
9.740
10.06
121,720
+0.31(+3.18%)
Feb 08, 2017
9.680
9.840
9.440
9.750
335,198
+0.03(+0.31%)
Feb 07, 2017
9.900
10.01
9.720
9.720
131,804
-0.19(-1.92%)
Feb 06, 2017
10.07
10.17
9.770
9.910
154,829
-0.28(-2.75%)
Feb 03, 2017
9.990
10.18
9.890
10.19
159,383
+0.30(+3.03%)
Feb 02, 2017
9.870
9.990
9.750
9.890
96,298
-0.02(-0.20%)
Feb 01, 2017
10.12
10.20
9.870
9.910
117,590
-0.14(-1.39%)
Jan 31, 2017
9.770
10.07
9.710
10.05
192,026
+0.09(+0.90%)
Jan 30, 2017
10.05
10.15
9.850
9.960
176,950
-0.19(-1.87%)
Jan 27, 2017
10.50
10.61
10.10
10.15
200,747
-0.30(-2.87%)
Jan 26, 2017
10.89
11.00
10.41
10.45
107,360
-0.52(-4.74%)
Jan 25, 2017
10.73
11.05
10.53
10.97
172,626
+0.36(+3.39%)
Jan 24, 2017
10.62
10.79
10.57
10.61
124,195
+0.00(+0.00%)
Jan 23, 2017
10.84
10.91
10.58
10.61
100,659
-0.24(-2.21%)
Jan 20, 2017
10.79
10.99
10.72
10.85
146,799
+0.05(+0.46%)
Jan 19, 2017
11.35
11.45
10.66
10.80
147,941
-0.55(-4.85%)
Jan 18, 2017
11.43
11.51
11.16
11.35
114,794
-0.12(-1.05%)
Jan 17, 2017
11.26
11.96
11.26
11.47
131,278
+0.26(+2.32%)
Jan 13, 2017
11.21
11.21
11.21
0
-0.10(-0.88%)
Jan 12, 2017
11.45
11.65
11.19
11.31
90,740
-0.19(-1.65%)
Jan 11, 2017
11.59
11.59
11.29
11.50
85,878
-0.08(-0.69%)
Jan 10, 2017
11.28
11.70
11.26
11.58
126,501
+0.29(+2.57%)
Jan 09, 2017
11.27
11.48
11.13
11.29
92,166
-0.05(-0.44%)
Jan 06, 2017
11.55
11.59
11.26
11.34
111,763
-0.07(-0.61%)
Jan 05, 2017
11.96
11.96
11.25
11.41
170,438
-0.73(-6.01%)
Jan 04, 2017
11.83
12.25
11.82
12.14
190,948
+0.25(+2.10%)
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
.