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
)
0.7665
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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 (%)
Aug 31, 2023
1.340
1.340
1.270
1.270
146,295
-0.04(-3.05%)
Aug 30, 2023
1.390
1.430
1.310
1.310
135,676
-0.06(-4.38%)
Aug 29, 2023
1.300
1.399
1.288
1.370
330,228
+0.13(+10.48%)
Aug 28, 2023
1.270
1.300
1.220
1.240
333,344
-0.05(-3.88%)
Aug 25, 2023
1.290
1.335
1.250
1.290
151,496
+0.02(+1.57%)
Aug 24, 2023
1.340
1.370
1.270
1.270
182,463
-0.08(-5.93%)
Aug 23, 2023
1.370
1.400
1.345
1.350
186,645
-0.01(-0.74%)
Aug 22, 2023
1.410
1.410
1.350
1.360
104,279
+0.00(+0.00%)
Aug 21, 2023
1.400
1.435
1.320
1.360
153,012
-0.04(-2.86%)
Aug 18, 2023
1.470
1.520
1.390
1.400
182,720
-0.07(-4.76%)
Aug 17, 2023
1.490
1.540
1.430
1.470
161,018
+0.00(+0.00%)
Aug 16, 2023
1.530
1.580
1.450
1.470
240,912
-0.07(-4.55%)
Aug 15, 2023
1.630
1.630
1.520
1.540
235,867
-0.12(-7.23%)
Aug 14, 2023
1.630
1.685
1.580
1.660
227,286
+0.02(+1.22%)
Aug 11, 2023
1.560
1.680
1.560
1.640
246,946
+0.05(+3.14%)
Aug 10, 2023
1.590
1.630
1.560
1.590
151,756
+0.03(+1.92%)
Aug 09, 2023
1.610
1.670
1.555
1.560
357,764
-0.05(-3.11%)
Aug 08, 2023
1.570
1.630
1.500
1.610
364,288
+0.03(+1.90%)
Aug 07, 2023
1.680
1.680
1.580
1.580
304,897
-0.06(-3.66%)
Aug 04, 2023
1.650
1.730
1.530
1.640
621,473
+0.00(+0.00%)
Aug 03, 2023
1.550
1.705
1.510
1.640
1,204,896
+0.11(+7.19%)
Aug 02, 2023
1.480
1.540
1.370
1.530
535,422
+0.05(+3.38%)
Aug 01, 2023
1.380
1.500
1.340
1.480
574,630
+0.01(+0.68%)
Jul 31, 2023
1.420
1.540
1.320
1.470
4,064,091
+0.22(+17.60%)
Jul 28, 2023
1.280
1.280
1.210
1.250
745,240
-0.01(-0.79%)
Jul 27, 2023
1.280
1.320
1.240
1.260
315,613
-0.02(-1.56%)
Jul 26, 2023
1.390
1.430
1.245
1.280
562,288
-0.08(-5.88%)
Jul 25, 2023
1.280
1.380
1.270
1.360
428,640
+0.07(+5.43%)
Jul 24, 2023
1.280
1.340
1.260
1.290
325,857
-0.03(-2.27%)
Jul 21, 2023
1.210
1.345
1.210
1.320
722,680
+0.08(+6.45%)
Jul 20, 2023
1.240
1.250
1.180
1.240
278,956
+0.01(+0.81%)
Jul 19, 2023
1.220
1.288
1.210
1.230
278,372
+0.01(+0.82%)
Jul 18, 2023
1.250
1.320
1.212
1.220
497,668
-0.05(-3.94%)
Jul 17, 2023
1.600
1.600
1.250
1.270
1,154,911
-0.32(-20.13%)
Jul 14, 2023
1.510
1.670
1.385
1.590
991,630
+0.05(+3.25%)
Jul 13, 2023
1.650
1.660
1.400
1.540
888,843
-0.12(-7.23%)
Jul 12, 2023
1.720
1.780
1.630
1.660
420,721
+0.03(+1.84%)
Jul 11, 2023
1.740
1.780
1.555
1.630
774,543
-0.15(-8.43%)
Jul 10, 2023
2.030
2.140
1.750
1.780
978,034
-0.26(-12.75%)
Jul 07, 2023
2.020
2.150
1.950
2.040
1,363,347
-0.02(-0.97%)
Jul 06, 2023
1.610
2.240
1.610
2.060
5,666,164
+0.42(+25.61%)
Jul 05, 2023
1.590
1.730
1.450
1.640
1,368,646
+0.02(+1.23%)
Jul 03, 2023
1.280
1.670
1.260
1.620
2,083,990
+0.36(+28.57%)
Jun 30, 2023
1.240
1.260
1.200
1.260
254,339
+0.02(+1.61%)
Jun 29, 2023
1.130
1.250
1.130
1.240
160,848
+0.08(+6.90%)
Jun 28, 2023
1.170
1.170
1.100
1.160
271,012
-0.02(-1.69%)
Jun 27, 2023
1.210
1.210
1.160
1.180
111,224
+0.02(+1.72%)
Jun 26, 2023
1.120
1.170
1.110
1.160
205,617
+0.02(+1.75%)
Jun 23, 2023
1.160
1.170
1.090
1.140
415,395
-0.02(-1.72%)
Jun 22, 2023
1.190
1.210
1.150
1.160
159,497
-0.05(-4.13%)
Jun 21, 2023
1.260
1.260
1.140
1.210
348,906
-0.05(-3.97%)
Jun 20, 2023
1.280
1.300
1.260
1.260
226,776
+0.00(+0.00%)
Jun 16, 2023
1.310
1.313
1.260
1.260
295,705
-0.06(-4.55%)
Jun 15, 2023
1.220
1.320
1.200
1.320
364,296
+0.12(+10.00%)
Jun 14, 2023
1.200
1.290
1.190
1.200
240,362
+0.03(+2.56%)
Jun 13, 2023
1.080
1.190
1.080
1.170
359,087
+0.10(+9.35%)
Jun 12, 2023
1.150
1.150
1.070
1.070
227,406
-0.05(-4.46%)
Jun 09, 2023
1.130
1.170
1.100
1.120
276,558
-0.03(-2.61%)
Jun 08, 2023
1.160
1.195
1.140
1.150
336,376
+0.02(+1.77%)
Jun 07, 2023
1.110
1.170
1.090
1.130
496,909
+0.01(+0.89%)
Jun 06, 2023
1.120
1.150
1.120
1.120
378,742
-0.03(-2.61%)
Jun 05, 2023
1.150
1.210
1.140
1.150
500,370
-0.01(-0.86%)
Jun 02, 2023
1.140
1.200
1.080
1.160
682,103
-0.05(-4.13%)
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
.