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
)
0.5800
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
0.6650
0.7541
0.5510
0.5800
20,941,032
-0.21(-26.60%)
May 23, 2024
0.6923
0.8584
0.5470
0.7902
59,375,496
-0.34(-30.07%)
May 22, 2024
0.9321
1.350
0.7212
1.130
308,084,256
+0.59(+109.22%)
May 21, 2024
0.2875
0.7994
0.2600
0.5401
207,887,296
+0.23(+74.23%)
May 20, 2024
0.4054
0.4100
0.2611
0.3100
24,890,108
-0.14(-31.11%)
May 17, 2024
0.1900
0.6000
0.1700
0.4500
73,541,248
+0.27(+152.67%)
May 16, 2024
0.1819
0.1885
0.1705
0.1781
2,912,716
-0.01(-6.26%)
May 15, 2024
0.1829
0.1900
0.1660
0.1900
5,604,046
+0.00(+0.00%)
May 14, 2024
0.1800
0.2031
0.1710
0.1900
4,838,139
+0.00(+2.54%)
May 13, 2024
0.1900
0.2000
0.1515
0.1853
12,676,965
-0.11(-36.28%)
May 10, 2024
0.3271
0.3355
0.2800
0.2908
2,030,366
-0.02(-7.39%)
May 09, 2024
0.3362
0.4068
0.3092
0.3140
6,778,230
+0.01(+4.67%)
May 08, 2024
0.2400
0.3300
0.2360
0.3000
4,205,779
+0.06(+27.12%)
May 07, 2024
0.2331
0.2450
0.2250
0.2360
733,749
+0.01(+2.65%)
May 06, 2024
0.2300
0.2757
0.2200
0.2299
3,133,858
+0.01(+5.07%)
May 03, 2024
0.2200
0.2240
0.2100
0.2188
694,907
+0.00(+1.30%)
May 02, 2024
0.2200
0.2229
0.2110
0.2160
647,376
+0.01(+3.10%)
May 01, 2024
0.2100
0.2200
0.2051
0.2095
784,240
+0.01(+3.00%)
Apr 30, 2024
0.2030
0.2100
0.2000
0.2034
544,154
+0.00(+1.70%)
Apr 29, 2024
0.1961
0.2000
0.1900
0.2000
653,300
+0.00(+0.55%)
Apr 26, 2024
0.1950
0.1994
0.1800
0.1989
2,707,801
-0.01(-4.14%)
Apr 25, 2024
0.2000
0.2200
0.1910
0.2075
1,856,749
+0.00(+0.24%)
Apr 24, 2024
0.2030
0.2120
0.1933
0.2070
1,045,147
+0.00(+0.29%)
Apr 23, 2024
0.2015
0.2284
0.2015
0.2064
1,459,959
+0.01(+2.64%)
Apr 22, 2024
0.2342
0.2389
0.1980
0.2011
2,513,859
-0.03(-13.62%)
Apr 19, 2024
0.2450
0.2450
0.2231
0.2328
1,406,587
-0.00(-1.40%)
Apr 18, 2024
0.2320
0.2490
0.2150
0.2361
2,580,457
-0.01(-2.72%)
Apr 17, 2024
0.2471
0.2789
0.2286
0.2427
5,827,481
-0.01(-2.92%)
Apr 16, 2024
0.2300
0.3390
0.1800
0.2500
23,111,916
-0.45(-64.29%)
Apr 15, 2024
0.7000
0.7166
0.6600
0.7000
290,462
-0.01(-1.74%)
Apr 12, 2024
0.7440
0.7440
0.6949
0.7124
465,639
-0.00(-0.27%)
Apr 11, 2024
0.6949
0.7200
0.6603
0.7143
740,111
+0.06(+9.89%)
Apr 10, 2024
0.6700
0.6894
0.6363
0.6500
269,432
-0.03(-4.33%)
Apr 09, 2024
0.7300
0.7300
0.6793
0.6794
401,614
-0.04(-5.89%)
Apr 08, 2024
0.7300
0.7398
0.7000
0.7219
257,553
+0.00(+0.40%)
Apr 05, 2024
0.7100
0.7440
0.6701
0.7190
451,161
+0.01(+1.99%)
Apr 04, 2024
0.6300
0.7499
0.6227
0.7050
1,028,214
+0.07(+11.90%)
Apr 03, 2024
0.6650
0.6650
0.6251
0.6300
151,484
-0.01(-2.31%)
Apr 02, 2024
0.6512
0.6695
0.6222
0.6449
378,419
-0.01(-1.44%)
Apr 01, 2024
0.7100
0.7100
0.6323
0.6543
498,460
-0.07(-9.65%)
Mar 28, 2024
0.6900
0.7421
0.6707
0.7242
605,417
+0.03(+4.76%)
Mar 27, 2024
0.6300
0.7000
0.6200
0.6913
1,140,258
+0.06(+8.93%)
Mar 26, 2024
0.6400
0.6479
0.6200
0.6346
194,820
-0.01(-2.08%)
Mar 25, 2024
0.5960
0.6600
0.5950
0.6481
551,280
+0.06(+10.41%)
Mar 22, 2024
0.6000
0.6000
0.5620
0.5870
271,327
-0.01(-0.91%)
Mar 21, 2024
0.6100
0.6200
0.5851
0.5924
192,123
-0.02(-3.67%)
Mar 20, 2024
0.5400
0.6200
0.5250
0.6150
917,636
+0.09(+17.93%)
Mar 19, 2024
0.5900
0.5949
0.5215
0.5215
1,718,955
-0.05(-9.34%)
Mar 18, 2024
0.6200
0.6400
0.5751
0.5752
966,361
-0.05(-7.66%)
Mar 15, 2024
0.6100
0.6300
0.5600
0.6229
1,211,253
+0.01(+1.93%)
Mar 14, 2024
0.6300
0.6509
0.6000
0.6111
701,272
-0.02(-3.00%)
Mar 13, 2024
0.7100
0.7090
0.6200
0.6300
1,477,064
+0.01(+1.78%)
Mar 12, 2024
0.7900
0.8000
0.6029
0.6190
1,463,821
-0.14(-18.55%)
Mar 11, 2024
0.7400
0.8100
0.7300
0.7600
2,334,415
-0.15(-16.40%)
Mar 08, 2024
0.9800
0.9899
0.8710
0.9091
1,124,812
-0.07(-7.23%)
Mar 07, 2024
0.9400
1.000
0.9100
0.9800
681,313
+0.04(+4.26%)
Mar 06, 2024
0.9300
0.9860
0.9100
0.9400
589,726
+0.01(+1.30%)
Mar 05, 2024
0.8600
0.9489
0.8600
0.9279
558,959
+0.05(+6.29%)
Mar 04, 2024
0.9000
0.9100
0.8534
0.8730
278,339
-0.03(-3.16%)
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
.