Barnes & Noble Education Inc C (NY: BNED )

11.23 -0.05 (-0.44%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 798.00 829.00 780.00 816.00 3,118 +25.00(+3.16%)
Aug 30, 2021 830.00 830.00 784.00 791.00 2,665 -40.00(-4.81%)
Aug 27, 2021 797.00 844.00 797.00 831.00 4,285 +33.00(+4.14%)
Aug 26, 2021 802.00 810.00 781.00 798.00 2,744 -1.00(-0.13%)
Aug 25, 2021 804.00 810.00 788.50 799.00 2,561 +5.00(+0.63%)
Aug 24, 2021 795.00 804.00 780.00 794.00 3,243 +20.00(+2.58%)
Aug 23, 2021 784.00 795.00 772.00 774.00 2,527 +1.00(+0.13%)
Aug 20, 2021 728.00 777.00 722.00 773.00 3,621 +43.00(+5.89%)
Aug 19, 2021 770.00 769.50 712.00 730.00 4,625 -24.00(-3.18%)
Aug 18, 2021 714.00 766.50 712.00 754.00 4,358 +44.00(+6.20%)
Aug 17, 2021 722.00 737.00 693.50 710.00 3,944 -24.00(-3.27%)
Aug 16, 2021 739.00 749.00 721.00 734.00 3,103 -13.00(-1.74%)
Aug 13, 2021 773.00 773.00 743.00 747.00 2,689 -28.00(-3.61%)
Aug 12, 2021 780.00 786.00 765.00 775.00 1,897 -3.00(-0.39%)
Aug 11, 2021 786.00 786.00 751.00 778.00 3,125 -9.00(-1.14%)
Aug 10, 2021 793.00 806.00 782.00 787.00 2,304 -4.00(-0.51%)
Aug 09, 2021 806.00 817.00 789.00 791.00 1,977 -17.00(-2.10%)
Aug 06, 2021 807.00 826.50 800.00 808.00 2,620 +10.00(+1.25%)
Aug 05, 2021 773.00 811.00 773.00 798.00 3,602 +29.00(+3.77%)
Aug 04, 2021 783.00 793.00 747.00 769.00 4,103 -27.00(-3.39%)
Aug 03, 2021 828.00 839.00 767.00 796.00 6,928 -23.00(-2.81%)
Aug 02, 2021 844.00 862.00 811.00 819.00 4,948 -16.00(-1.92%)
Jul 30, 2021 817.00 848.00 806.00 835.00 3,969 +6.00(+0.72%)
Jul 29, 2021 814.00 854.00 808.00 829.00 5,668 +21.00(+2.60%)
Jul 28, 2021 820.00 840.00 790.50 808.00 3,139 -9.00(-1.10%)
Jul 27, 2021 860.00 868.00 810.00 817.00 3,158 -43.00(-5.00%)
Jul 26, 2021 857.00 899.00 856.00 860.00 2,719 +8.00(+0.94%)
Jul 23, 2021 883.00 905.00 851.00 852.00 2,987 -25.00(-2.85%)
Jul 22, 2021 905.00 910.00 874.00 877.00 2,561 -21.00(-2.34%)
Jul 21, 2021 877.00 938.00 875.80 898.00 4,099 +29.00(+3.34%)
Jul 20, 2021 860.00 875.00 843.00 869.00 4,585 +9.00(+1.05%)
Jul 19, 2021 831.00 875.00 809.00 860.00 6,321 -14.00(-1.60%)
Jul 16, 2021 868.00 929.00 868.00 874.00 5,234 +1.00(+0.11%)
Jul 15, 2021 865.00 874.00 833.00 873.00 7,550 +2.00(+0.23%)
Jul 14, 2021 903.00 925.00 867.00 871.00 3,956 -26.00(-2.90%)
Jul 13, 2021 858.00 902.99 839.00 897.00 4,605 +31.00(+3.58%)
Jul 12, 2021 850.00 866.00 823.00 866.00 3,762 +12.00(+1.41%)
Jul 09, 2021 848.00 865.00 836.50 854.00 3,475 +23.00(+2.77%)
Jul 08, 2021 801.00 838.00 777.00 831.00 5,464 +0.00(+0.00%)
Jul 07, 2021 810.00 867.00 807.00 831.00 8,262 +9.00(+1.09%)
Jul 06, 2021 863.00 909.00 805.00 822.00 13,555 -25.00(-2.95%)
Jul 02, 2021 733.00 884.00 718.00 847.00 26,371 +117.00(+16.03%)
Jul 01, 2021 735.00 756.00 715.00 730.00 10,594 +9.00(+1.25%)
Jun 30, 2021 850.00 856.00 670.00 721.00 29,345 -146.00(-16.84%)
Jun 29, 2021 884.00 886.50 866.00 867.00 4,975 -19.00(-2.14%)
Jun 28, 2021 904.50 904.50 855.00 886.00 7,779 -1.00(-0.11%)
Jun 25, 2021 932.00 938.00 885.00 887.00 53,606 -43.00(-4.62%)
Jun 24, 2021 950.00 959.00 902.00 930.00 5,346 -10.00(-1.06%)
Jun 23, 2021 960.00 975.00 940.00 940.00 5,672 -19.00(-1.98%)
Jun 22, 2021 962.00 975.00 940.00 959.00 4,050 -3.00(-0.31%)
Jun 21, 2021 946.00 993.64 940.00 962.00 4,489 +18.00(+1.91%)
Jun 18, 2021 929.00 959.99 912.00 944.00 11,034 +15.00(+1.61%)
Jun 17, 2021 991.00 1014 918.00 929.00 5,097 -72.00(-7.19%)
Jun 16, 2021 1000 1019 977.00 1001 4,904 +1.00(+0.10%)
Jun 15, 2021 970.00 1003 944.00 1000 5,696 +21.00(+2.15%)
Jun 14, 2021 953.00 1005 953.00 979.00 5,254 +27.00(+2.84%)
Jun 11, 2021 932.00 961.00 926.00 952.00 4,085 +19.00(+2.04%)
Jun 10, 2021 925.00 957.00 918.00 933.00 3,483 +10.00(+1.08%)
Jun 09, 2021 936.00 975.00 915.00 923.00 5,511 -18.00(-1.91%)
Jun 08, 2021 901.00 945.00 897.00 941.00 6,289 +35.00(+3.86%)
Jun 07, 2021 906.00 920.00 885.00 906.00 5,295 +8.00(+0.89%)
Jun 04, 2021 879.00 902.00 845.00 898.00 4,359 +20.00(+2.28%)
Jun 03, 2021 873.00 910.00 844.18 878.00 5,324 -4.00(-0.45%)
Jun 02, 2021 861.00 900.00 845.59 882.00 6,269 +23.00(+2.68%)
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.