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 30, 2020
1.720
1.720
1.540
1.600
546,194
+0.02(+1.27%)
Jun 29, 2020
1.480
1.640
1.450
1.580
972,785
+0.13(+8.97%)
Jun 26, 2020
1.560
1.565
1.400
1.450
4,570,700
-0.12(-7.64%)
Jun 25, 2020
1.530
1.580
1.520
1.570
933,878
-0.05(-3.09%)
Jun 24, 2020
1.630
1.630
1.520
1.620
821,924
-0.07(-4.14%)
Jun 23, 2020
1.680
1.690
1.560
1.690
744,117
+0.07(+4.32%)
Jun 22, 2020
1.730
1.740
1.545
1.620
808,976
-0.08(-4.71%)
Jun 19, 2020
1.610
1.700
1.590
1.700
1,090,000
+0.13(+8.28%)
Jun 18, 2020
1.630
1.660
1.540
1.570
369,336
-0.03(-1.88%)
Jun 17, 2020
1.640
1.680
1.520
1.600
820,401
-0.05(-3.03%)
Jun 16, 2020
1.800
1.815
1.650
1.650
476,862
-0.02(-1.20%)
Jun 15, 2020
1.600
1.740
1.500
1.670
557,731
-0.01(-0.60%)
Jun 12, 2020
1.760
1.940
1.640
1.680
670,000
-0.03(-1.75%)
Jun 11, 2020
1.680
1.730
1.620
1.710
846,667
-0.10(-5.52%)
Jun 10, 2020
1.930
1.938
1.740
1.810
526,447
-0.12(-6.22%)
Jun 09, 2020
1.870
1.960
1.760
1.930
659,140
-0.04(-2.03%)
Jun 08, 2020
2.020
2.080
1.840
1.970
1,464,578
+0.13(+7.07%)
Jun 05, 2020
1.580
2.120
1.570
1.840
1,978,100
+0.32(+21.05%)
Jun 04, 2020
1.480
1.570
1.390
1.520
1,514,924
+0.03(+2.01%)
Jun 03, 2020
1.470
1.550
1.420
1.490
1,042,979
+0.08(+5.67%)
Jun 02, 2020
1.510
1.530
1.360
1.410
1,210,939
-0.04(-2.76%)
Jun 01, 2020
1.570
1.630
1.450
1.450
684,299
-0.10(-6.45%)
May 29, 2020
1.660
1.662
1.500
1.550
470,500
-0.10(-6.06%)
May 28, 2020
1.900
1.930
1.620
1.650
713,069
-0.15(-8.33%)
May 27, 2020
1.630
1.860
1.600
1.800
1,607,644
+0.30(+20.00%)
May 26, 2020
1.330
1.550
1.325
1.500
1,319,226
+0.21(+16.28%)
May 22, 2020
1.300
1.310
1.250
1.290
418,200
+0.01(+0.78%)
May 21, 2020
1.300
1.340
1.260
1.280
268,723
-0.01(-0.78%)
May 20, 2020
1.350
1.350
1.250
1.290
533,250
-0.01(-0.77%)
May 19, 2020
1.350
1.380
1.290
1.300
497,214
-0.08(-5.80%)
May 18, 2020
1.410
1.480
1.320
1.380
605,225
+0.05(+3.76%)
May 15, 2020
1.290
1.360
1.250
1.330
613,600
+0.05(+3.91%)
May 14, 2020
1.350
1.350
1.270
1.280
515,519
-0.04(-3.03%)
May 13, 2020
1.490
1.500
1.310
1.320
404,607
-0.18(-12.00%)
May 12, 2020
1.540
1.555
1.430
1.500
520,513
-0.04(-2.60%)
May 11, 2020
1.620
1.630
1.510
1.540
416,066
-0.07(-4.35%)
May 08, 2020
1.580
1.620
1.510
1.610
264,800
+0.09(+5.92%)
May 07, 2020
1.500
1.590
1.500
1.520
290,086
-0.04(-2.56%)
May 06, 2020
1.600
1.653
1.520
1.560
353,675
-0.04(-2.50%)
May 05, 2020
1.710
1.820
1.560
1.600
280,389
-0.05(-3.03%)
May 04, 2020
1.680
1.690
1.590
1.650
207,058
-0.04(-2.37%)
May 01, 2020
1.720
1.774
1.650
1.690
247,600
-0.10(-5.59%)
Apr 30, 2020
1.900
1.900
1.730
1.790
290,638
-0.16(-8.21%)
Apr 29, 2020
1.820
1.980
1.770
1.950
518,071
+0.21(+12.07%)
Apr 28, 2020
1.730
1.785
1.650
1.740
430,157
+0.08(+4.82%)
Apr 27, 2020
1.690
1.760
1.595
1.660
475,602
-0.01(-0.60%)
Apr 24, 2020
1.750
1.779
1.580
1.670
320,700
-0.05(-2.91%)
Apr 23, 2020
1.870
1.880
1.685
1.720
209,683
-0.13(-7.03%)
Apr 22, 2020
1.790
1.900
1.785
1.850
198,440
+0.09(+5.11%)
Apr 21, 2020
1.880
1.880
1.710
1.760
298,746
-0.15(-7.85%)
Apr 20, 2020
1.950
1.980
1.870
1.910
296,717
+0.00(+0.00%)
Apr 17, 2020
2.050
2.100
1.880
1.910
342,400
-0.10(-4.98%)
Apr 16, 2020
1.920
2.010
1.877
2.010
781,024
+0.14(+7.49%)
Apr 15, 2020
2.070
2.100
1.835
1.870
438,554
-0.25(-11.79%)
Apr 14, 2020
2.170
2.230
2.070
2.120
408,471
+0.01(+0.47%)
Apr 13, 2020
2.250
2.320
1.980
2.110
548,277
-0.10(-4.52%)
Apr 09, 2020
1.650
2.760
1.650
2.210
2,169,300
+0.64(+40.76%)
Apr 08, 2020
1.590
1.765
1.520
1.570
852,302
+0.02(+1.29%)
Apr 07, 2020
1.550
1.910
1.500
1.550
1,169,396
+0.03(+1.97%)
Apr 06, 2020
1.220
1.540
1.210
1.520
869,174
+0.37(+32.17%)
Apr 03, 2020
1.190
1.230
1.110
1.150
544,500
-0.06(-4.96%)
Apr 02, 2020
1.240
1.320
1.190
1.210
595,762
-0.01(-0.82%)
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
.