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 (%)
Oct 31, 2022
2.750
2.870
2.700
2.790
287,119
+0.03(+1.09%)
Oct 28, 2022
2.650
2.830
2.600
2.760
156,869
+0.12(+4.55%)
Oct 27, 2022
2.510
2.670
2.500
2.640
230,111
+0.15(+6.02%)
Oct 26, 2022
2.460
2.589
2.460
2.490
62,566
-0.01(-0.40%)
Oct 25, 2022
2.350
2.509
2.350
2.500
87,942
+0.14(+5.93%)
Oct 24, 2022
2.610
2.610
2.320
2.360
289,374
-0.20(-7.81%)
Oct 21, 2022
2.570
2.600
2.500
2.560
71,382
-0.04(-1.54%)
Oct 20, 2022
2.590
2.680
2.540
2.600
34,775
+0.00(+0.00%)
Oct 19, 2022
2.610
2.660
2.550
2.600
92,829
-0.06(-2.26%)
Oct 18, 2022
2.640
2.700
2.570
2.660
77,360
+0.09(+3.50%)
Oct 17, 2022
2.680
2.710
2.570
2.570
79,311
-0.04(-1.53%)
Oct 14, 2022
2.660
2.660
2.550
2.610
266,906
-0.04(-1.51%)
Oct 13, 2022
2.400
2.660
2.380
2.650
156,125
+0.13(+5.16%)
Oct 12, 2022
2.500
2.540
2.450
2.520
69,955
+0.04(+1.61%)
Oct 11, 2022
2.390
2.510
2.350
2.480
103,573
+0.07(+2.90%)
Oct 10, 2022
2.400
2.437
2.350
2.410
54,055
+0.01(+0.42%)
Oct 07, 2022
2.600
2.600
2.375
2.400
89,216
-0.25(-9.43%)
Oct 06, 2022
2.590
2.725
2.590
2.650
167,941
+0.05(+1.92%)
Oct 05, 2022
2.600
2.650
2.465
2.600
163,527
-0.02(-0.76%)
Oct 04, 2022
2.560
2.700
2.520
2.620
246,269
+0.12(+4.80%)
Oct 03, 2022
2.440
2.520
2.370
2.500
179,033
+0.10(+4.17%)
Sep 30, 2022
2.350
2.420
2.260
2.400
273,624
+0.06(+2.56%)
Sep 29, 2022
2.320
2.370
2.280
2.340
217,618
-0.04(-1.68%)
Sep 28, 2022
2.270
2.390
2.260
2.380
141,153
+0.14(+6.25%)
Sep 27, 2022
2.250
2.350
2.200
2.240
95,729
+0.05(+2.28%)
Sep 26, 2022
2.280
2.355
2.180
2.190
240,919
-0.11(-4.78%)
Sep 23, 2022
2.240
2.300
2.160
2.300
144,223
+0.02(+0.88%)
Sep 22, 2022
2.280
2.290
2.202
2.280
142,976
+0.00(+0.00%)
Sep 21, 2022
2.420
2.450
2.260
2.280
118,647
-0.15(-6.17%)
Sep 20, 2022
2.490
2.510
2.430
2.430
88,394
-0.10(-3.95%)
Sep 19, 2022
2.560
2.670
2.435
2.530
229,056
-0.09(-3.44%)
Sep 16, 2022
2.690
2.690
2.560
2.620
1,039,102
-0.13(-4.73%)
Sep 15, 2022
2.740
2.850
2.720
2.750
157,657
-0.01(-0.36%)
Sep 14, 2022
2.910
2.910
2.760
2.760
201,649
-0.11(-3.83%)
Sep 13, 2022
2.870
2.910
2.810
2.870
115,048
-0.12(-4.01%)
Sep 12, 2022
3.090
3.090
2.930
2.990
128,991
-0.05(-1.64%)
Sep 09, 2022
2.920
3.087
2.910
3.040
239,230
+0.15(+5.19%)
Sep 08, 2022
2.780
2.950
2.760
2.890
170,968
+0.10(+3.58%)
Sep 07, 2022
2.750
2.810
2.690
2.790
147,300
+0.08(+2.95%)
Sep 06, 2022
2.730
2.770
2.650
2.710
213,437
-0.01(-0.37%)
Sep 02, 2022
2.730
2.740
2.565
2.720
281,562
+0.03(+1.12%)
Sep 01, 2022
2.560
2.720
2.400
2.690
390,228
+0.13(+5.08%)
Aug 31, 2022
1.910
2.760
1.900
2.560
1,557,285
+0.30(+13.27%)
Aug 30, 2022
2.330
2.380
2.200
2.260
788,712
+0.00(+0.00%)
Aug 29, 2022
2.250
2.310
2.220
2.260
210,432
-0.03(-1.31%)
Aug 26, 2022
2.460
2.480
2.255
2.290
338,597
-0.15(-6.15%)
Aug 25, 2022
2.450
2.450
2.359
2.440
145,233
+0.03(+1.24%)
Aug 24, 2022
2.420
2.450
2.370
2.410
125,180
-0.01(-0.41%)
Aug 23, 2022
2.420
2.440
2.385
2.420
228,158
+0.01(+0.41%)
Aug 22, 2022
2.610
2.619
2.405
2.410
269,825
-0.24(-9.06%)
Aug 19, 2022
2.880
2.890
2.645
2.650
295,373
-0.29(-9.86%)
Aug 18, 2022
3.080
3.080
2.870
2.940
333,385
-0.13(-4.23%)
Aug 17, 2022
3.140
3.194
3.040
3.070
313,238
-0.10(-3.15%)
Aug 16, 2022
2.860
3.210
2.820
3.170
614,787
+0.31(+10.84%)
Aug 15, 2022
2.900
2.920
2.850
2.860
265,700
-0.05(-1.72%)
Aug 12, 2022
2.880
2.920
2.825
2.910
220,305
+0.06(+2.11%)
Aug 11, 2022
2.780
2.915
2.760
2.850
188,700
+0.09(+3.26%)
Aug 10, 2022
2.640
2.790
2.640
2.760
166,205
+0.18(+6.98%)
Aug 09, 2022
2.690
2.700
2.550
2.580
199,738
-0.12(-4.44%)
Aug 08, 2022
2.630
2.755
2.630
2.700
242,475
+0.11(+4.25%)
Aug 05, 2022
2.620
2.685
2.550
2.590
290,614
-0.06(-2.26%)
Aug 04, 2022
2.770
2.810
2.650
2.650
376,437
-0.10(-3.64%)
Aug 03, 2022
2.710
2.780
2.680
2.750
187,154
+0.10(+3.77%)
Aug 02, 2022
2.640
2.730
2.620
2.650
153,546
+0.00(+0.00%)
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
.