Barnes & Noble Education Inc C (NY: BNED )

0.7242 +0.0329 (+4.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.890 6.890 6.890 0 +0.15(+2.23%)
Mar 28, 2018 6.610 6.870 6.590 6.740 157,302 +0.11(+1.66%)
Mar 27, 2018 6.640 6.790 6.600 6.630 288,870 +0.01(+0.15%)
Mar 26, 2018 6.490 6.650 6.360 6.620 341,721 +0.18(+2.80%)
Mar 23, 2018 6.660 6.660 6.440 6.440 239,692 -0.20(-3.01%)
Mar 22, 2018 6.740 6.780 6.590 6.640 227,538 -0.14(-2.06%)
Mar 21, 2018 6.790 6.990 6.770 6.780 187,135 -0.03(-0.44%)
Mar 20, 2018 6.850 6.890 6.670 6.810 284,848 -0.03(-0.44%)
Mar 19, 2018 6.830 6.910 6.740 6.840 592,813 -0.02(-0.29%)
Mar 16, 2018 6.670 6.890 6.560 6.860 1,005,217 +0.21(+3.16%)
Mar 15, 2018 6.730 6.850 6.600 6.650 277,099 -0.04(-0.60%)
Mar 14, 2018 6.900 6.970 6.660 6.690 325,269 -0.17(-2.48%)
Mar 13, 2018 6.870 7.120 6.760 6.860 395,190 +0.03(+0.44%)
Mar 12, 2018 6.560 6.920 6.550 6.830 400,879 +0.28(+4.27%)
Mar 09, 2018 6.770 6.790 6.530 6.550 331,151 -0.15(-2.24%)
Mar 08, 2018 7.270 7.270 6.700 6.700 456,050 -0.55(-7.59%)
Mar 07, 2018 7.290 7.250 395,249 +0.09(+1.26%)
Mar 06, 2018 7.210 7.270 6.970 7.160 526,941 -0.04(-0.56%)
Mar 05, 2018 7.120 7.430 7.100 7.200 825,638 +0.09(+1.27%)
Mar 02, 2018 7.310 7.490 7.050 7.110 866,420 -0.24(-3.27%)
Mar 01, 2018 7.500 8.200 7.240 7.350 838,695 +0.05(+0.68%)
Feb 28, 2018 7.580 7.580 7.180 7.300 392,819 -0.28(-3.69%)
Feb 27, 2018 7.640 7.930 7.471 7.580 462,118 -0.02(-0.26%)
Feb 26, 2018 7.410 7.720 7.140 7.600 888,647 +0.23(+3.12%)
Feb 23, 2018 7.040 7.410 7.000 7.370 409,886 +0.39(+5.59%)
Feb 22, 2018 6.980 455,606 +0.14(+2.05%)
Feb 21, 2018 6.700 6.870 6.680 6.840 197,361 +0.16(+2.40%)
Feb 20, 2018 6.930 6.930 6.610 6.680 268,512 -0.26(-3.75%)
Feb 16, 2018 6.940 6.940 6.940 0 +0.15(+2.21%)
Feb 15, 2018 6.670 6.810 6.450 6.790 351,129 +0.16(+2.41%)
Feb 14, 2018 6.390 6.660 6.370 6.630 228,518 +0.20(+3.11%)
Feb 13, 2018 6.470 6.600 6.400 6.430 148,695 -0.07(-1.08%)
Feb 12, 2018 6.620 6.670 6.290 6.500 246,282 -0.08(-1.22%)
Feb 09, 2018 6.550 6.670 6.330 6.580 269,461 +0.08(+1.23%)
Feb 08, 2018 6.550 6.590 6.350 6.500 411,826 -0.02(-0.31%)
Feb 07, 2018 6.350 6.560 6.310 6.520 281,559 +0.18(+2.84%)
Feb 06, 2018 6.060 6.450 5.970 6.340 305,408 +0.01(+0.24%)
Feb 05, 2018 6.300 6.405 6.220 6.325 199,572 +0.03(+0.40%)
Feb 02, 2018 6.650 6.660 6.300 6.300 303,427 -0.41(-6.11%)
Feb 01, 2018 6.570 6.710 6.510 6.710 249,078 +0.06(+0.90%)
Jan 31, 2018 6.810 6.842 6.630 6.650 183,263 -0.09(-1.34%)
Jan 30, 2018 6.750 6.790 6.670 6.740 178,022 -0.11(-1.61%)
Jan 29, 2018 6.900 6.920 6.790 6.850 186,776 -0.04(-0.58%)
Jan 26, 2018 7.200 7.240 6.775 6.890 387,737 -0.28(-3.91%)
Jan 25, 2018 7.290 7.290 7.090 7.170 319,888 -0.12(-1.65%)
Jan 24, 2018 7.560 7.560 7.260 7.290 174,250 -0.24(-3.19%)
Jan 23, 2018 7.710 7.710 7.520 7.530 262,090 -0.18(-2.33%)
Jan 22, 2018 7.700 7.720 7.590 7.710 274,552 +0.01(+0.13%)
Jan 19, 2018 7.460 7.750 7.290 7.700 393,305 +0.25(+3.36%)
Jan 18, 2018 7.370 7.500 7.250 7.450 355,709 +0.07(+0.95%)
Jan 17, 2018 7.360 7.385 7.250 7.380 358,071 +0.05(+0.68%)
Jan 16, 2018 7.610 7.680 7.230 7.330 349,652 -0.30(-3.93%)
Jan 12, 2018 7.630 7.630 7.630 0 -0.05(-0.65%)
Jan 11, 2018 7.620 7.740 7.550 7.680 633,775 +0.13(+1.72%)
Jan 10, 2018 7.490 7.620 7.460 7.550 513,221 +0.06(+0.80%)
Jan 09, 2018 7.700 7.700 7.430 7.490 361,914 -0.16(-2.09%)
Jan 08, 2018 7.770 7.860 7.560 7.650 406,804 -0.11(-1.42%)
Jan 05, 2018 8.090 8.090 7.610 7.760 493,461 -0.34(-4.20%)
Jan 04, 2018 8.200 8.210 7.940 8.100 288,242 -0.12(-1.46%)
Jan 03, 2018 8.520 8.690 8.130 8.220 445,265 -0.26(-3.07%)
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.