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 (%)
Jul 29, 2016
11.55
11.65
11.44
11.56
220,360
-0.02(-0.17%)
Jul 28, 2016
11.68
11.71
11.57
11.58
149,061
-0.14(-1.19%)
Jul 27, 2016
11.69
11.73
11.61
11.72
143,578
+0.06(+0.51%)
Jul 26, 2016
11.64
11.80
11.62
11.66
239,003
+0.04(+0.34%)
Jul 25, 2016
11.57
11.69
11.56
11.62
186,973
+0.01(+0.09%)
Jul 22, 2016
11.57
11.66
11.54
11.61
88,149
+0.06(+0.52%)
Jul 21, 2016
11.65
11.74
11.47
11.55
234,639
-0.11(-0.94%)
Jul 20, 2016
11.78
11.80
11.62
11.66
110,897
-0.11(-0.93%)
Jul 19, 2016
11.77
11.88
11.77
11.77
174,747
-0.04(-0.34%)
Jul 18, 2016
11.56
11.85
11.56
11.81
287,134
+0.17(+1.46%)
Jul 15, 2016
11.60
11.69
11.51
11.64
264,328
+0.09(+0.78%)
Jul 14, 2016
11.40
11.68
11.40
11.55
273,279
+0.17(+1.49%)
Jul 13, 2016
11.46
11.56
11.27
11.38
267,647
-0.07(-0.61%)
Jul 12, 2016
11.32
11.52
11.32
11.45
308,640
+0.21(+1.87%)
Jul 11, 2016
11.00
11.29
11.00
11.24
363,442
+0.34(+3.12%)
Jul 08, 2016
10.63
10.93
10.53
10.90
419,201
+0.37(+3.51%)
Jul 07, 2016
10.55
10.72
10.48
10.53
150,978
+0.04(+0.38%)
Jul 06, 2016
10.24
10.52
10.21
10.49
270,050
+0.25(+2.44%)
Jul 05, 2016
10.40
10.46
10.09
10.24
166,374
-0.27(-2.57%)
Jul 01, 2016
10.21
10.51
10.51
10.51
211,900
+0.36(+3.55%)
Jun 30, 2016
10.05
10.15
9.860
10.15
535,314
+0.20(+2.01%)
Jun 29, 2016
9.620
10.03
9.562
9.950
767,367
+0.53(+5.63%)
Jun 28, 2016
9.700
9.820
9.390
9.420
567,930
-0.17(-1.77%)
Jun 27, 2016
9.890
9.945
9.480
9.590
245,197
-0.48(-4.77%)
Jun 24, 2016
10.02
10.16
9.730
10.07
1,052,605
-0.22(-2.14%)
Jun 23, 2016
10.10
10.75
10.06
10.29
333,805
+0.31(+3.11%)
Jun 22, 2016
10.09
10.25
9.950
9.980
213,419
-0.12(-1.19%)
Jun 21, 2016
10.16
10.21
10.01
10.10
141,369
-0.06(-0.59%)
Jun 20, 2016
9.850
10.33
9.850
10.16
335,856
+0.44(+4.53%)
Jun 17, 2016
9.620
9.800
9.600
9.720
836,150
+0.13(+1.36%)
Jun 16, 2016
9.660
9.730
9.460
9.590
346,708
-0.15(-1.54%)
Jun 15, 2016
9.490
9.970
9.460
9.740
261,357
+0.22(+2.31%)
Jun 14, 2016
9.480
9.730
9.470
9.520
215,721
-0.03(-0.31%)
Jun 13, 2016
9.610
9.790
9.530
9.550
165,151
-0.06(-0.62%)
Jun 10, 2016
9.670
9.700
9.490
9.610
123,318
-0.10(-1.03%)
Jun 09, 2016
9.830
9.840
9.520
9.710
169,135
-0.18(-1.82%)
Jun 08, 2016
9.900
9.929
9.800
9.890
176,435
+0.06(+0.61%)
Jun 07, 2016
9.690
9.950
9.340
9.830
192,563
+0.12(+1.24%)
Jun 06, 2016
9.650
9.760
9.590
9.710
128,711
+0.05(+0.52%)
Jun 03, 2016
9.940
9.940
9.540
9.660
182,944
-0.27(-2.72%)
Jun 02, 2016
9.830
9.940
9.730
9.930
230,451
+0.03(+0.30%)
Jun 01, 2016
9.450
9.900
9.400
9.900
277,677
+0.40(+4.21%)
May 31, 2016
9.390
9.650
9.200
9.500
212,690
+0.18(+1.93%)
May 27, 2016
9.220
9.320
9.320
9.320
104,500
+0.06(+0.65%)
May 26, 2016
9.400
9.560
9.225
9.260
117,243
-0.16(-1.70%)
May 25, 2016
9.130
9.420
9.070
9.420
197,679
+0.26(+2.84%)
May 24, 2016
9.010
9.190
8.970
9.160
260,923
+0.21(+2.35%)
May 23, 2016
8.950
9.080
8.880
8.950
228,844
-0.03(-0.33%)
May 20, 2016
8.690
9.074
8.690
8.980
166,243
+0.29(+3.34%)
May 19, 2016
8.570
8.900
8.570
8.690
246,389
+0.12(+1.40%)
May 18, 2016
8.630
8.850
8.500
8.570
328,677
-0.12(-1.38%)
May 17, 2016
8.710
8.940
8.510
8.690
291,634
-0.10(-1.14%)
May 16, 2016
8.860
9.096
8.780
8.790
199,809
-0.07(-0.79%)
May 13, 2016
8.820
9.110
8.670
8.860
250,814
-0.03(-0.34%)
May 12, 2016
8.780
9.000
8.760
8.890
126,083
+0.11(+1.25%)
May 11, 2016
9.380
9.440
8.760
8.780
220,679
-0.66(-6.99%)
May 10, 2016
9.470
9.530
9.360
9.440
166,510
+0.03(+0.32%)
May 09, 2016
9.290
9.700
9.290
9.410
315,006
-0.02(-0.21%)
May 06, 2016
9.140
9.430
9.140
9.430
244,340
+0.24(+2.61%)
May 05, 2016
9.300
9.340
9.110
9.190
220,065
-0.01(-0.11%)
May 04, 2016
9.300
9.360
9.070
9.200
158,749
-0.13(-1.39%)
May 03, 2016
9.410
9.480
9.250
9.330
206,736
-0.20(-2.10%)
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
.