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
)
0.3000
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
May 28, 2021
7.730
8.410
7.730
8.170
451,442
+0.42(+5.42%)
May 27, 2021
8.090
8.215
7.740
7.750
452,232
-0.26(-3.25%)
May 26, 2021
7.830
8.150
7.700
8.010
612,148
+0.20(+2.56%)
May 25, 2021
7.660
7.950
7.540
7.810
634,599
+0.14(+1.83%)
May 24, 2021
7.320
7.790
7.240
7.670
414,782
+0.44(+6.09%)
May 21, 2021
7.090
7.340
7.000
7.230
289,702
+0.20(+2.84%)
May 20, 2021
6.840
7.190
6.791
7.030
206,373
+0.15(+2.18%)
May 19, 2021
7.170
7.170
6.870
6.880
256,362
-0.41(-5.62%)
May 18, 2021
7.250
7.515
7.210
7.290
182,867
+0.04(+0.55%)
May 17, 2021
6.690
7.290
6.605
7.250
261,518
+0.51(+7.57%)
May 14, 2021
6.550
6.790
6.430
6.740
369,087
+0.27(+4.17%)
May 13, 2021
6.620
6.980
6.250
6.470
452,932
-0.12(-1.82%)
May 12, 2021
6.900
6.910
6.410
6.590
420,258
-0.30(-4.35%)
May 11, 2021
7.480
7.570
6.850
6.890
690,456
-0.89(-11.44%)
May 10, 2021
7.860
8.270
7.760
7.780
575,581
-0.10(-1.27%)
May 07, 2021
7.790
8.090
7.680
7.880
360,637
+0.05(+0.64%)
May 06, 2021
7.990
8.050
7.730
7.830
221,875
-0.14(-1.76%)
May 05, 2021
8.040
8.110
7.810
7.970
250,516
-0.04(-0.50%)
May 04, 2021
7.840
8.120
7.450
8.010
373,936
+0.08(+1.01%)
May 03, 2021
7.990
8.170
7.780
7.930
532,675
+0.02(+0.25%)
Apr 30, 2021
7.600
8.000
7.500
7.910
263,400
+0.25(+3.26%)
Apr 29, 2021
8.000
8.000
7.610
7.660
202,656
-0.25(-3.16%)
Apr 28, 2021
7.690
7.970
7.640
7.910
269,617
+0.17(+2.20%)
Apr 27, 2021
7.720
7.970
7.530
7.740
298,159
+0.02(+0.26%)
Apr 26, 2021
7.720
7.730
7.520
7.720
287,451
+0.14(+1.85%)
Apr 23, 2021
7.610
7.750
7.450
7.580
248,400
+0.09(+1.20%)
Apr 22, 2021
7.480
7.830
7.356
7.490
510,040
+0.12(+1.63%)
Apr 21, 2021
6.910
7.480
6.800
7.370
456,747
+0.43(+6.20%)
Apr 20, 2021
6.950
7.000
6.740
6.940
473,831
-0.08(-1.14%)
Apr 19, 2021
7.060
7.110
6.826
7.020
270,706
-0.08(-1.13%)
Apr 16, 2021
6.820
7.160
6.745
7.100
337,700
+0.34(+5.03%)
Apr 15, 2021
6.980
7.000
6.610
6.760
370,750
-0.09(-1.31%)
Apr 14, 2021
7.020
7.220
6.800
6.850
287,336
-0.21(-2.97%)
Apr 13, 2021
6.820
7.205
6.562
7.060
441,717
+0.17(+2.47%)
Apr 12, 2021
6.950
7.000
6.330
6.890
770,583
-0.09(-1.29%)
Apr 09, 2021
7.390
7.395
6.960
6.980
505,000
-0.35(-4.77%)
Apr 08, 2021
7.810
7.840
7.280
7.330
450,293
-0.45(-5.78%)
Apr 07, 2021
8.260
8.380
7.740
7.780
409,824
-0.60(-7.16%)
Apr 06, 2021
8.270
8.600
8.270
8.380
306,805
+0.13(+1.58%)
Apr 05, 2021
8.420
8.560
8.150
8.250
377,475
-0.18(-2.14%)
Apr 01, 2021
8.150
8.450
7.980
8.430
422,300
+0.29(+3.56%)
Mar 31, 2021
7.660
8.290
7.530
8.140
920,779
+0.43(+5.58%)
Mar 30, 2021
7.470
7.840
7.418
7.710
330,170
+0.25(+3.35%)
Mar 29, 2021
7.870
8.009
7.400
7.460
387,023
-0.38(-4.85%)
Mar 26, 2021
7.880
8.100
7.460
7.840
380,000
+0.08(+1.03%)
Mar 25, 2021
7.440
7.850
7.120
7.760
456,471
+0.13(+1.70%)
Mar 24, 2021
8.140
8.350
7.600
7.630
495,266
-0.50(-6.15%)
Mar 23, 2021
8.560
8.660
8.120
8.130
588,885
-0.58(-6.66%)
Mar 22, 2021
9.380
9.390
8.580
8.710
716,732
-0.55(-5.94%)
Mar 19, 2021
9.040
9.490
8.985
9.260
1,704,600
+0.09(+0.98%)
Mar 18, 2021
9.220
9.390
8.960
9.170
621,234
-0.08(-0.86%)
Mar 17, 2021
8.800
9.440
8.800
9.250
974,241
+0.38(+4.28%)
Mar 16, 2021
8.860
9.340
8.640
8.870
685,845
-0.11(-1.22%)
Mar 15, 2021
9.000
9.540
8.840
8.980
1,047,682
+0.09(+1.01%)
Mar 12, 2021
8.970
9.300
8.320
8.890
608,200
-0.07(-0.78%)
Mar 11, 2021
8.060
9.060
8.010
8.960
2,214,657
+0.90(+11.17%)
Mar 10, 2021
7.320
8.300
7.210
8.060
1,191,878
+0.92(+12.89%)
Mar 09, 2021
6.790
7.540
6.660
7.140
1,146,615
-0.27(-3.64%)
Mar 08, 2021
6.960
7.510
6.960
7.410
682,682
+0.52(+7.55%)
Mar 05, 2021
6.800
7.110
6.600
6.890
571,100
+0.07(+1.03%)
Mar 04, 2021
7.020
7.160
6.420
6.820
562,743
-0.28(-3.94%)
Mar 03, 2021
7.700
7.870
7.043
7.100
681,102
-0.53(-6.95%)
Mar 02, 2021
7.330
7.810
7.330
7.630
517,383
+0.31(+4.23%)
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
.