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
)
0.4500
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 29, 2018
5.870
5.510
5.640
498,606
-0.22(-3.75%)
Jun 28, 2018
6.050
6.050
5.619
5.860
627,375
-0.24(-3.93%)
Jun 27, 2018
6.190
6.400
6.090
6.100
359,070
-0.06(-0.97%)
Jun 26, 2018
6.480
6.516
5.984
6.160
843,863
-0.36(-5.52%)
Jun 25, 2018
7.010
7.035
6.470
6.520
733,205
-0.48(-6.86%)
Jun 22, 2018
7.680
7.680
6.810
7.000
1,226,239
-0.66(-8.62%)
Jun 21, 2018
7.250
8.320
7.240
7.660
1,951,284
+0.90(+13.31%)
Jun 20, 2018
6.480
6.850
6.400
6.760
519,589
+0.27(+4.16%)
Jun 19, 2018
6.410
6.580
6.290
6.490
449,956
+0.09(+1.41%)
Jun 18, 2018
6.560
6.655
6.370
6.400
321,871
-0.06(-0.93%)
Jun 15, 2018
6.520
6.440
6.460
470,707
+0.02(+0.31%)
Jun 14, 2018
6.510
6.510
6.340
6.440
123,112
-0.08(-1.23%)
Jun 13, 2018
6.600
6.600
6.445
6.520
153,248
-0.06(-0.91%)
Jun 12, 2018
6.590
6.660
6.520
6.580
153,195
-0.01(-0.15%)
Jun 11, 2018
6.580
6.660
6.490
6.590
187,565
+0.02(+0.30%)
Jun 08, 2018
6.570
6.630
6.520
6.570
180,559
+0.00(+0.00%)
Jun 07, 2018
6.500
6.660
6.460
6.570
153,503
+0.07(+1.08%)
Jun 06, 2018
6.500
179,454
+0.05(+0.78%)
Jun 05, 2018
6.260
6.485
6.220
6.450
240,103
+0.20(+3.20%)
Jun 04, 2018
6.390
6.490
6.210
6.250
270,349
-0.13(-2.04%)
Jun 01, 2018
6.350
6.460
6.290
6.380
436,407
+0.04(+0.63%)
May 31, 2018
6.430
6.430
6.170
6.340
183,980
-0.08(-1.25%)
May 30, 2018
6.380
6.525
6.330
6.420
182,059
+0.05(+0.78%)
May 29, 2018
6.370
6.495
6.350
6.370
158,571
-0.02(-0.31%)
May 25, 2018
6.390
6.390
6.390
0
-0.06(-0.93%)
May 24, 2018
6.460
6.510
6.230
6.450
232,744
-0.03(-0.46%)
May 23, 2018
6.300
6.510
6.300
6.480
194,701
+0.14(+2.21%)
May 22, 2018
6.150
6.420
6.150
6.340
250,760
+0.17(+2.76%)
May 21, 2018
6.110
6.180
6.090
6.170
90,494
+0.07(+1.15%)
May 18, 2018
6.170
6.170
6.050
6.100
143,636
-0.04(-0.65%)
May 17, 2018
6.120
6.220
6.100
6.140
224,675
+0.03(+0.49%)
May 16, 2018
6.040
6.210
6.040
6.110
283,280
+0.08(+1.33%)
May 15, 2018
6.170
6.230
6.020
6.030
209,215
-0.14(-2.27%)
May 14, 2018
6.320
6.350
6.115
6.170
410,272
-0.15(-2.37%)
May 11, 2018
6.330
6.410
6.250
6.320
149,036
+0.01(+0.16%)
May 10, 2018
6.270
6.400
6.170
6.310
419,498
+0.06(+0.96%)
May 09, 2018
6.540
6.620
6.210
6.250
287,490
-0.27(-4.14%)
May 08, 2018
6.500
6.560
6.450
6.520
187,152
-0.02(-0.31%)
May 07, 2018
6.880
6.890
6.470
6.540
285,154
-0.33(-4.80%)
May 04, 2018
6.790
6.950
6.670
6.870
175,382
+0.04(+0.59%)
May 03, 2018
7.040
7.040
6.720
6.830
434,080
-0.16(-2.29%)
May 02, 2018
7.100
7.100
6.915
6.990
225,169
-0.09(-1.27%)
May 01, 2018
7.130
7.160
6.900
7.080
198,146
-0.11(-1.53%)
Apr 30, 2018
7.390
7.520
7.075
7.190
174,770
-0.23(-3.10%)
Apr 27, 2018
7.440
7.570
7.350
7.420
172,032
+0.01(+0.13%)
Apr 26, 2018
7.440
7.560
7.380
7.410
580,556
+0.05(+0.68%)
Apr 25, 2018
7.390
7.510
7.320
7.360
359,968
-0.01(-0.14%)
Apr 24, 2018
7.420
7.450
7.300
7.370
118,842
-0.03(-0.41%)
Apr 23, 2018
7.380
7.460
7.300
7.400
154,405
+0.03(+0.41%)
Apr 20, 2018
7.370
7.460
7.340
7.370
139,002
-0.03(-0.41%)
Apr 19, 2018
7.400
7.500
7.350
7.400
121,253
-0.07(-0.94%)
Apr 18, 2018
7.420
7.600
7.390
7.470
188,216
+0.05(+0.67%)
Apr 17, 2018
7.280
7.430
7.200
7.420
299,825
+0.23(+3.20%)
Apr 16, 2018
7.000
7.260
6.910
7.190
284,668
+0.24(+3.45%)
Apr 13, 2018
7.060
7.080
6.900
6.950
146,590
-0.09(-1.28%)
Apr 12, 2018
7.250
7.270
6.970
7.040
286,612
-0.17(-2.36%)
Apr 11, 2018
7.110
7.400
7.110
7.210
213,333
+0.03(+0.42%)
Apr 10, 2018
7.110
7.250
7.020
7.180
214,669
+0.18(+2.57%)
Apr 09, 2018
7.050
7.080
6.960
7.000
165,843
-0.03(-0.43%)
Apr 06, 2018
7.020
7.120
6.850
7.030
264,752
-0.02(-0.28%)
Apr 05, 2018
6.930
7.130
6.880
7.050
240,957
+0.14(+2.03%)
Apr 04, 2018
6.670
6.980
6.660
6.910
254,645
+0.18(+2.67%)
Apr 03, 2018
6.620
6.820
6.610
6.730
325,372
+0.14(+2.12%)
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
.