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 (%)
Jan 31, 2019
5.730
5.750
5.580
5.720
283,827
+0.01(+0.18%)
Jan 30, 2019
5.810
5.810
5.620
5.710
188,216
-0.02(-0.35%)
Jan 29, 2019
5.690
5.890
5.600
5.730
272,870
+0.04(+0.70%)
Jan 28, 2019
5.650
5.850
5.580
5.690
295,685
-0.02(-0.35%)
Jan 25, 2019
5.610
5.750
5.550
5.710
308,900
+0.12(+2.15%)
Jan 24, 2019
5.400
5.640
5.400
5.590
220,338
+0.20(+3.71%)
Jan 23, 2019
5.430
5.490
5.310
5.390
223,248
+0.02(+0.37%)
Jan 22, 2019
5.290
5.835
5.261
5.370
473,620
+0.11(+2.09%)
Jan 18, 2019
5.180
5.370
5.120
5.260
438,500
+0.10(+1.94%)
Jan 17, 2019
5.330
5.330
5.110
5.160
270,388
-0.23(-4.27%)
Jan 16, 2019
5.190
5.410
5.090
5.390
411,538
+0.22(+4.26%)
Jan 15, 2019
5.240
5.240
4.992
5.170
258,131
-0.06(-1.15%)
Jan 14, 2019
5.030
5.400
5.030
5.230
441,282
+0.12(+2.35%)
Jan 11, 2019
4.650
5.130
4.620
5.110
488,000
+0.41(+8.72%)
Jan 10, 2019
4.650
4.810
4.500
4.700
544,224
-0.03(-0.63%)
Jan 09, 2019
4.890
4.890
4.610
4.730
473,515
-0.17(-3.47%)
Jan 08, 2019
4.650
4.950
4.580
4.900
663,153
+0.30(+6.52%)
Jan 07, 2019
4.570
4.650
4.530
4.600
333,570
+0.07(+1.55%)
Jan 04, 2019
4.230
4.550
4.230
4.530
683,900
+0.32(+7.60%)
Jan 03, 2019
4.250
4.330
4.100
4.210
283,003
-0.12(-2.77%)
Jan 02, 2019
3.970
4.360
3.970
4.330
469,212
+0.32(+7.98%)
Dec 31, 2018
3.940
4.060
3.910
4.010
212,300
+0.07(+1.78%)
Dec 28, 2018
3.830
4.100
3.810
3.940
302,200
+0.11(+2.87%)
Dec 27, 2018
3.670
3.850
3.610
3.830
430,266
+0.11(+2.96%)
Dec 26, 2018
3.730
3.815
3.630
3.720
861,217
+0.03(+0.81%)
Dec 24, 2018
3.830
3.830
3.580
3.690
466,900
-0.14(-3.66%)
Dec 21, 2018
3.810
3.930
3.750
3.830
1,289,600
+0.01(+0.26%)
Dec 20, 2018
3.850
3.980
3.790
3.820
802,077
-0.07(-1.80%)
Dec 19, 2018
4.130
4.190
3.780
3.890
670,652
-0.22(-5.35%)
Dec 18, 2018
4.020
4.215
4.020
4.110
556,182
+0.11(+2.75%)
Dec 17, 2018
4.190
4.260
3.960
4.000
886,287
-0.22(-5.21%)
Dec 14, 2018
4.270
4.480
4.150
4.220
792,700
-0.08(-1.86%)
Dec 13, 2018
4.620
4.700
4.180
4.300
734,240
-0.30(-6.52%)
Dec 12, 2018
4.830
4.930
4.600
4.600
319,454
-0.22(-4.56%)
Dec 11, 2018
4.890
5.130
4.760
4.820
670,412
-0.04(-0.82%)
Dec 10, 2018
4.680
4.890
4.560
4.860
390,397
+0.20(+4.29%)
Dec 07, 2018
4.840
4.950
4.560
4.660
546,400
-0.14(-2.92%)
Dec 06, 2018
4.630
4.840
4.350
4.800
1,102,629
+0.33(+7.38%)
Dec 04, 2018
6.000
6.000
4.400
4.470
2,369,500
-1.98(-30.70%)
Dec 03, 2018
6.690
6.800
6.400
6.450
367,835
-0.22(-3.30%)
Nov 30, 2018
6.600
6.770
6.550
6.670
260,200
+0.01(+0.15%)
Nov 29, 2018
6.640
6.760
6.460
6.660
184,936
-0.01(-0.15%)
Nov 28, 2018
6.540
6.730
6.420
6.670
205,595
+0.12(+1.83%)
Nov 27, 2018
6.390
6.670
6.390
6.550
96,850
+0.10(+1.55%)
Nov 26, 2018
6.620
6.720
6.430
6.450
178,372
-0.18(-2.71%)
Nov 23, 2018
6.510
6.690
6.510
6.630
70,600
+0.08(+1.22%)
Nov 21, 2018
6.550
6.550
6.550
0
+0.19(+2.99%)
Nov 20, 2018
6.390
6.550
6.260
6.360
213,809
-0.02(-0.31%)
Nov 19, 2018
6.620
6.790
6.350
6.380
183,550
-0.29(-4.35%)
Nov 16, 2018
6.580
6.680
6.410
6.670
212,100
+0.04(+0.60%)
Nov 15, 2018
6.310
6.640
6.220
6.630
193,239
+0.35(+5.57%)
Nov 14, 2018
6.390
6.400
6.250
6.280
132,776
-0.02(-0.32%)
Nov 13, 2018
6.200
6.400
6.130
6.300
198,545
+0.13(+2.11%)
Nov 12, 2018
6.240
6.290
6.140
6.170
185,419
-0.05(-0.80%)
Nov 09, 2018
6.280
6.320
6.190
6.220
150,600
-0.11(-1.74%)
Nov 08, 2018
6.250
6.400
6.250
6.330
136,271
+0.06(+0.96%)
Nov 07, 2018
6.150
6.280
6.140
6.270
235,148
+0.09(+1.46%)
Nov 06, 2018
6.150
6.300
6.070
6.180
138,286
+0.01(+0.16%)
Nov 05, 2018
6.000
6.290
6.000
6.170
185,185
+0.12(+1.98%)
Nov 02, 2018
5.750
6.130
5.750
6.050
157,400
+0.29(+5.03%)
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
.