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
)
11.28
-0.10 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
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
.