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 (%)
Jan 31, 2018
6.810
6.842
6.630
6.650
183,263
-0.09(-1.34%)
Jan 30, 2018
6.750
6.790
6.670
6.740
178,022
-0.11(-1.61%)
Jan 29, 2018
6.900
6.920
6.790
6.850
186,776
-0.04(-0.58%)
Jan 26, 2018
7.200
7.240
6.775
6.890
387,737
-0.28(-3.91%)
Jan 25, 2018
7.290
7.290
7.090
7.170
319,888
-0.12(-1.65%)
Jan 24, 2018
7.560
7.560
7.260
7.290
174,250
-0.24(-3.19%)
Jan 23, 2018
7.710
7.710
7.520
7.530
262,090
-0.18(-2.33%)
Jan 22, 2018
7.700
7.720
7.590
7.710
274,552
+0.01(+0.13%)
Jan 19, 2018
7.460
7.750
7.290
7.700
393,305
+0.25(+3.36%)
Jan 18, 2018
7.370
7.500
7.250
7.450
355,709
+0.07(+0.95%)
Jan 17, 2018
7.360
7.385
7.250
7.380
358,071
+0.05(+0.68%)
Jan 16, 2018
7.610
7.680
7.230
7.330
349,652
-0.30(-3.93%)
Jan 12, 2018
7.630
7.630
7.630
0
-0.05(-0.65%)
Jan 11, 2018
7.620
7.740
7.550
7.680
633,775
+0.13(+1.72%)
Jan 10, 2018
7.490
7.620
7.460
7.550
513,221
+0.06(+0.80%)
Jan 09, 2018
7.700
7.700
7.430
7.490
361,914
-0.16(-2.09%)
Jan 08, 2018
7.770
7.860
7.560
7.650
406,804
-0.11(-1.42%)
Jan 05, 2018
8.090
8.090
7.610
7.760
493,461
-0.34(-4.20%)
Jan 04, 2018
8.200
8.210
7.940
8.100
288,242
-0.12(-1.46%)
Jan 03, 2018
8.520
8.690
8.130
8.220
445,265
-0.26(-3.07%)
Jan 02, 2018
8.370
8.680
8.300
8.480
897,122
+0.24(+2.91%)
Dec 29, 2017
8.240
8.240
8.240
0
-0.11(-1.32%)
Dec 28, 2017
8.290
8.480
8.230
8.350
364,782
+0.06(+0.72%)
Dec 27, 2017
8.410
8.440
8.210
8.290
320,861
-0.13(-1.54%)
Dec 26, 2017
8.460
8.600
8.385
8.420
316,650
-0.01(-0.12%)
Dec 22, 2017
8.480
8.590
8.340
8.430
359,742
-0.07(-0.82%)
Dec 21, 2017
8.570
8.590
8.310
8.500
474,086
-0.07(-0.82%)
Dec 20, 2017
8.350
8.680
8.310
8.570
419,854
+0.21(+2.51%)
Dec 19, 2017
8.840
9.030
8.310
8.360
816,267
-0.48(-5.43%)
Dec 18, 2017
8.300
9.100
8.300
8.840
1,044,716
+0.56(+6.76%)
Dec 15, 2017
8.050
8.390
8.050
8.280
1,467,074
+0.23(+2.86%)
Dec 14, 2017
8.250
8.580
8.000
8.050
823,776
-0.20(-2.42%)
Dec 13, 2017
8.460
8.670
8.190
8.250
1,014,326
-0.17(-2.02%)
Dec 12, 2017
7.830
8.630
7.740
8.420
1,494,603
+0.60(+7.67%)
Dec 11, 2017
7.500
7.980
7.500
7.820
1,167,551
+0.33(+4.41%)
Dec 08, 2017
7.960
7.960
7.240
7.490
865,550
+0.00(+0.00%)
Dec 07, 2017
7.770
8.380
7.660
1,565,377
+0.00(+0.00%)
Dec 06, 2017
7.920
8.290
7.540
7.700
2,324,541
-0.03(-0.39%)
Dec 05, 2017
6.930
7.950
6.920
7.730
2,897,834
+1.44(+22.89%)
Dec 04, 2017
6.230
6.490
6.210
6.290
437,139
+0.20(+3.28%)
Dec 01, 2017
6.030
6.220
5.830
6.090
425,656
+0.05(+0.83%)
Nov 30, 2017
6.390
6.485
5.880
6.040
534,536
-0.30(-4.73%)
Nov 29, 2017
5.900
6.440
5.810
6.340
328,470
+0.45(+7.64%)
Nov 28, 2017
5.630
5.900
5.510
5.890
364,796
+0.30(+5.37%)
Nov 27, 2017
5.670
5.740
5.490
5.590
300,656
-0.09(-1.58%)
Nov 24, 2017
5.620
5.710
5.560
5.680
98,257
+0.06(+1.07%)
Nov 22, 2017
5.700
5.860
5.610
5.620
180,716
-0.06(-1.06%)
Nov 21, 2017
5.670
5.820
5.540
5.680
270,762
+0.02(+0.35%)
Nov 20, 2017
5.560
5.670
5.460
5.660
208,616
+0.14(+2.54%)
Nov 17, 2017
5.410
5.580
5.410
5.520
157,924
+0.12(+2.22%)
Nov 16, 2017
5.040
5.430
5.040
5.400
324,455
+0.39(+7.78%)
Nov 15, 2017
5.110
5.160
4.990
5.010
281,237
-0.18(-3.47%)
Nov 14, 2017
5.160
5.320
5.090
5.190
252,246
+0.04(+0.78%)
Nov 13, 2017
5.270
5.300
5.130
5.150
172,313
-0.13(-2.46%)
Nov 10, 2017
5.220
5.380
5.200
5.280
232,545
+0.10(+1.93%)
Nov 09, 2017
5.110
5.220
5.090
5.180
250,709
+0.08(+1.57%)
Nov 08, 2017
5.020
5.150
4.990
5.100
327,164
+0.02(+0.39%)
Nov 07, 2017
5.330
5.356
5.020
5.080
284,935
-0.22(-4.15%)
Nov 06, 2017
5.260
5.390
5.200
5.300
228,605
+0.02(+0.38%)
Nov 03, 2017
5.260
5.490
5.260
5.280
235,860
+0.02(+0.38%)
Nov 02, 2017
5.500
5.570
5.230
5.260
419,103
-0.30(-5.40%)
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
.