Barnes & Noble Education Inc C (NY: BNED )

7.410 USD +0.520 (+7.55%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 6.960 7.510 6.960 7.410 682,682 +0.52(+7.55%)
Mar 05, 2021 6.800 7.110 6.600 6.890 571,100 +0.07(+1.03%)
Mar 04, 2021 7.020 7.160 6.420 6.820 562,743 -0.28(-3.94%)
Mar 03, 2021 7.700 7.870 7.043 7.100 681,102 -0.53(-6.95%)
Mar 02, 2021 7.330 7.810 7.330 7.630 517,383 +0.31(+4.23%)
Mar 01, 2021 6.640 7.520 6.610 7.320 621,726 +0.85(+13.14%)
Feb 26, 2021 6.420 6.740 6.200 6.470 510,500 +0.01(+0.15%)
Feb 25, 2021 7.110 7.150 6.460 6.460 460,828 -0.58(-8.24%)
Feb 24, 2021 6.950 7.320 6.850 7.040 482,909 +0.25(+3.68%)
Feb 23, 2021 7.320 7.320 6.514 6.790 624,347 -0.85(-11.13%)
Feb 22, 2021 7.430 8.100 7.390 7.640 755,188 +0.37(+5.09%)
Feb 19, 2021 6.650 7.610 6.650 7.270 532,900 +0.72(+10.99%)
Feb 18, 2021 7.000 7.030 6.450 6.550 666,074 -0.48(-6.83%)
Feb 17, 2021 7.610 7.610 7.020 7.030 504,636 -0.52(-6.89%)
Feb 16, 2021 7.890 8.270 7.500 7.550 810,860 -0.15(-1.95%)
Feb 12, 2021 8.000 8.260 7.660 7.700 469,000 -0.21(-2.65%)
Feb 11, 2021 7.840 8.040 7.345 7.910 374,006 +0.28(+3.67%)
Feb 10, 2021 7.070 7.650 6.730 7.630 606,747 +0.63(+9.00%)
Feb 09, 2021 7.500 7.610 6.900 7.000 545,082 -0.56(-7.41%)
Feb 08, 2021 7.620 8.260 7.430 7.560 1,803,790 -0.03(-0.40%)
Feb 05, 2021 6.910 7.600 6.760 7.590 946,300 +0.77(+11.29%)
Feb 04, 2021 6.550 7.075 6.370 6.820 1,285,687 +0.25(+3.81%)
Feb 03, 2021 6.300 6.730 6.280 6.570 653,976 +0.24(+3.79%)
Feb 02, 2021 6.360 6.500 6.120 6.330 586,133 -0.02(-0.31%)
Feb 01, 2021 5.950 6.520 5.850 6.350 996,984 +0.49(+8.36%)
Jan 29, 2021 6.280 6.430 5.820 5.860 418,800 -0.55(-8.58%)
Jan 28, 2021 6.520 6.750 5.430 6.410 1,646,516 +0.22(+3.55%)
Jan 27, 2021 5.170 7.070 5.170 6.190 2,713,924 +0.95(+18.13%)
Jan 26, 2021 5.320 5.370 4.960 5.240 803,126 -0.04(-0.76%)
Jan 25, 2021 4.960 5.490 4.960 5.280 422,474 +0.38(+7.76%)
Jan 22, 2021 4.910 5.040 4.780 4.900 806,100 -0.06(-1.21%)
Jan 21, 2021 5.000 5.035 4.840 4.960 312,354 -0.02(-0.40%)
Jan 20, 2021 5.060 5.152 4.920 4.980 467,292 -0.09(-1.78%)
Jan 19, 2021 5.350 5.400 4.870 5.070 814,549 -0.24(-4.52%)
Jan 15, 2021 5.540 5.550 5.230 5.310 404,100 -0.23(-4.15%)
Jan 14, 2021 5.390 5.660 5.390 5.540 500,595 +0.17(+3.17%)
Jan 13, 2021 5.460 5.500 5.200 5.370 610,449 -0.07(-1.29%)
Jan 12, 2021 5.410 5.760 5.380 5.440 612,498 -0.02(-0.37%)
Jan 11, 2021 4.830 5.600 4.730 5.460 738,542 +0.60(+12.35%)
Jan 08, 2021 4.850 4.930 4.590 4.860 440,200 +0.06(+1.25%)
Jan 07, 2021 4.860 5.080 4.780 4.800 322,435 -0.04(-0.83%)
Jan 06, 2021 5.080 5.250 4.780 4.840 458,588 -0.16(-3.20%)
Jan 05, 2021 4.590 5.210 4.570 5.000 506,283 +0.40(+8.70%)
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.