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
)
0.2360
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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 31, 2017
9.410
9.525
9.310
9.490
194,309
+0.07(+0.74%)
May 30, 2017
9.420
9.480
9.290
9.420
73,505
+0.00(+0.00%)
May 26, 2017
9.550
9.580
9.340
9.420
101,661
-0.05(-0.53%)
May 25, 2017
9.330
9.580
9.230
9.470
157,188
+0.23(+2.49%)
May 24, 2017
9.220
9.380
9.140
9.240
134,799
-0.01(-0.11%)
May 23, 2017
9.400
9.420
9.240
9.250
137,277
-0.10(-1.07%)
May 22, 2017
9.300
9.460
9.250
9.350
179,361
+0.21(+2.30%)
May 19, 2017
9.070
9.230
9.030
9.140
119,210
+0.04(+0.44%)
May 18, 2017
9.010
9.230
9.010
9.100
138,229
+0.00(+0.00%)
May 17, 2017
9.350
9.290
9.050
9.100
175,198
-0.25(-2.67%)
May 16, 2017
9.540
9.540
9.240
9.350
220,492
-0.17(-1.79%)
May 15, 2017
9.830
9.890
9.420
9.520
194,160
-0.30(-3.05%)
May 12, 2017
10.07
10.07
9.780
9.820
121,602
-0.34(-3.35%)
May 11, 2017
10.28
10.30
9.810
10.16
195,944
-0.21(-2.03%)
May 10, 2017
10.26
10.40
10.13
10.37
252,141
+0.04(+0.39%)
May 09, 2017
10.37
10.46
10.22
10.33
129,931
-0.08(-0.77%)
May 08, 2017
10.26
10.47
10.22
10.41
155,683
+0.12(+1.17%)
May 05, 2017
10.35
10.38
10.16
10.29
113,210
-0.02(-0.19%)
May 04, 2017
10.34
10.40
10.14
10.31
97,818
+0.01(+0.10%)
May 03, 2017
10.29
10.34
10.16
10.30
150,365
-0.02(-0.19%)
May 02, 2017
10.35
10.43
10.21
10.32
169,664
-0.02(-0.19%)
May 01, 2017
10.42
10.45
10.25
10.34
91,299
-0.07(-0.67%)
Apr 28, 2017
10.67
10.67
10.34
10.41
269,614
-0.23(-2.16%)
Apr 27, 2017
10.81
10.87
10.53
10.64
129,131
-0.10(-0.93%)
Apr 26, 2017
10.32
10.93
10.32
10.74
523,471
+0.36(+3.47%)
Apr 25, 2017
10.47
10.69
10.35
10.38
253,003
+0.00(+0.00%)
Apr 24, 2017
10.52
10.55
10.17
10.38
288,944
+0.08(+0.78%)
Apr 21, 2017
10.39
10.47
10.18
10.30
216,276
-0.12(-1.15%)
Apr 20, 2017
10.19
10.47
10.17
10.42
234,017
+0.30(+2.96%)
Apr 19, 2017
9.950
10.15
9.915
10.12
291,798
+0.24(+2.43%)
Apr 18, 2017
9.670
9.910
9.600
9.880
177,648
+0.16(+1.65%)
Apr 17, 2017
9.650
9.740
9.460
9.720
296,700
+0.10(+1.04%)
Apr 13, 2017
9.700
9.700
9.480
9.620
173,129
-0.04(-0.41%)
Apr 12, 2017
9.920
9.920
9.640
9.660
110,386
-0.25(-2.52%)
Apr 11, 2017
9.890
10.00
9.680
9.910
147,539
-0.01(-0.10%)
Apr 10, 2017
9.810
10.15
9.790
9.920
256,141
+0.06(+0.61%)
Apr 07, 2017
9.480
9.895
9.390
9.860
226,111
+0.38(+4.01%)
Apr 06, 2017
9.430
9.520
9.360
9.480
243,763
+0.05(+0.53%)
Apr 05, 2017
9.500
9.620
9.180
9.430
351,013
+0.05(+0.53%)
Apr 04, 2017
9.480
9.570
9.290
9.380
159,118
-0.09(-0.95%)
Apr 03, 2017
9.600
9.600
9.345
9.470
222,523
-0.12(-1.25%)
Mar 31, 2017
9.600
9.670
9.480
9.590
483,582
-0.09(-0.93%)
Mar 30, 2017
9.860
9.890
9.640
9.680
207,319
-0.16(-1.63%)
Mar 29, 2017
9.400
9.880
9.380
9.840
338,284
+0.38(+4.02%)
Mar 28, 2017
9.390
9.520
9.340
9.460
157,696
-0.04(-0.42%)
Mar 27, 2017
9.210
9.570
9.210
9.500
194,534
+0.12(+1.28%)
Mar 24, 2017
9.580
9.610
9.350
9.380
151,690
-0.18(-1.88%)
Mar 23, 2017
9.360
9.660
9.340
9.560
150,552
+0.13(+1.38%)
Mar 22, 2017
9.340
9.480
9.250
9.430
188,560
+0.04(+0.43%)
Mar 21, 2017
9.610
9.610
9.120
9.390
225,868
-0.21(-2.19%)
Mar 20, 2017
9.770
9.770
9.500
9.600
208,917
-0.17(-1.74%)
Mar 17, 2017
9.650
9.840
9.590
9.770
635,974
+0.15(+1.56%)
Mar 16, 2017
9.660
9.700
9.500
9.620
155,301
+0.03(+0.31%)
Mar 15, 2017
9.590
9.660
9.450
9.590
128,319
+0.06(+0.63%)
Mar 14, 2017
9.320
9.620
9.235
9.530
142,918
+0.15(+1.60%)
Mar 13, 2017
9.530
9.570
9.310
9.380
145,023
-0.18(-1.88%)
Mar 10, 2017
9.550
9.680
9.460
9.560
192,081
+0.10(+1.06%)
Mar 09, 2017
9.580
9.660
9.410
9.460
147,888
-0.14(-1.46%)
Mar 08, 2017
9.220
9.790
9.160
9.600
227,324
+0.43(+4.69%)
Mar 07, 2017
9.210
9.323
9.130
9.170
187,986
-0.14(-1.50%)
Mar 06, 2017
9.520
9.630
9.090
9.310
358,497
-0.40(-4.12%)
Mar 03, 2017
10.00
10.11
9.700
9.710
219,971
-0.31(-3.09%)
Mar 02, 2017
10.14
10.18
9.940
10.02
291,308
-0.13(-1.28%)
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
.