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
)
0.6318
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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, 2020
3.390
3.590
3.360
3.440
421,000
+0.05(+1.47%)
Jan 30, 2020
3.260
3.428
3.070
3.390
490,232
+0.11(+3.35%)
Jan 29, 2020
3.580
3.590
3.280
3.280
441,229
-0.30(-8.38%)
Jan 28, 2020
3.610
3.670
3.560
3.580
136,623
+0.00(+0.00%)
Jan 27, 2020
3.610
3.680
3.500
3.580
404,038
-0.11(-2.98%)
Jan 24, 2020
3.860
3.860
3.650
3.690
315,400
-0.16(-4.16%)
Jan 23, 2020
3.790
3.910
3.600
3.850
368,690
+0.07(+1.85%)
Jan 22, 2020
3.840
4.010
3.780
3.780
348,904
-0.08(-2.07%)
Jan 21, 2020
3.960
3.960
3.820
3.860
213,696
-0.06(-1.53%)
Jan 17, 2020
4.010
4.030
3.860
3.920
224,400
+0.01(+0.26%)
Jan 16, 2020
3.760
4.035
3.760
3.910
461,981
+0.18(+4.83%)
Jan 15, 2020
3.760
3.880
3.680
3.730
253,553
-0.03(-0.80%)
Jan 14, 2020
3.700
3.850
3.660
3.760
228,719
+0.04(+1.08%)
Jan 13, 2020
3.730
3.840
3.620
3.720
249,304
+0.00(+0.00%)
Jan 10, 2020
3.830
3.840
3.690
3.720
226,500
-0.11(-2.87%)
Jan 09, 2020
3.900
3.940
3.820
3.830
236,835
-0.07(-1.79%)
Jan 08, 2020
3.980
4.160
3.890
3.900
387,658
-0.22(-5.34%)
Jan 07, 2020
4.320
4.320
4.090
4.120
280,191
-0.23(-5.29%)
Jan 06, 2020
3.900
4.510
3.870
4.350
499,857
+0.46(+11.83%)
Jan 03, 2020
4.060
4.100
3.820
3.890
425,700
-0.16(-3.95%)
Jan 02, 2020
4.320
4.350
4.030
4.050
240,681
-0.22(-5.15%)
Dec 31, 2019
4.170
4.320
4.150
4.270
372,000
+0.07(+1.67%)
Dec 30, 2019
4.190
4.310
4.070
4.200
292,567
+0.03(+0.72%)
Dec 27, 2019
4.150
4.250
4.124
4.170
177,800
-0.02(-0.48%)
Dec 26, 2019
4.170
4.280
4.120
4.190
169,268
+0.02(+0.48%)
Dec 24, 2019
4.230
4.285
4.150
4.170
95,800
-0.01(-0.24%)
Dec 23, 2019
4.280
4.300
4.030
4.180
375,998
-0.10(-2.34%)
Dec 20, 2019
4.420
4.470
4.280
4.280
1,289,400
-0.12(-2.73%)
Dec 19, 2019
4.690
4.760
4.391
4.400
464,924
-0.21(-4.56%)
Dec 18, 2019
4.720
4.860
4.600
4.610
945,723
-0.04(-0.86%)
Dec 17, 2019
4.370
4.790
4.360
4.650
656,199
+0.30(+6.90%)
Dec 16, 2019
4.300
4.570
4.280
4.350
534,645
+0.11(+2.59%)
Dec 13, 2019
4.500
4.500
4.185
4.240
346,800
-0.23(-5.15%)
Dec 12, 2019
4.320
4.490
4.290
4.470
281,477
+0.10(+2.29%)
Dec 11, 2019
4.300
4.435
4.290
4.370
390,117
+0.00(+0.00%)
Dec 10, 2019
4.260
4.480
4.260
4.370
400,343
+0.03(+0.69%)
Dec 09, 2019
4.110
4.340
4.080
4.340
461,398
+0.27(+6.63%)
Dec 06, 2019
3.790
4.080
3.790
4.070
604,100
+0.19(+4.90%)
Dec 05, 2019
3.930
4.100
3.820
3.880
593,945
+0.08(+2.11%)
Dec 04, 2019
4.030
4.160
3.650
3.800
1,293,607
-1.00(-20.83%)
Dec 03, 2019
4.840
4.890
4.680
4.800
411,711
-0.06(-1.23%)
Dec 02, 2019
5.060
5.060
4.850
4.860
334,263
-0.18(-3.57%)
Nov 29, 2019
4.950
5.100
4.910
5.040
127,000
+0.14(+2.86%)
Nov 27, 2019
4.990
5.060
4.820
4.900
150,100
-0.10(-2.00%)
Nov 26, 2019
4.900
5.070
4.887
5.000
331,883
+0.09(+1.83%)
Nov 25, 2019
4.500
4.930
4.450
4.910
392,971
+0.51(+11.59%)
Nov 22, 2019
4.450
4.450
4.340
4.400
290,700
+0.01(+0.23%)
Nov 21, 2019
4.400
4.455
4.320
4.390
295,982
-0.05(-1.13%)
Nov 20, 2019
4.660
4.700
4.430
4.440
532,796
-0.28(-5.93%)
Nov 19, 2019
4.760
5.030
4.690
4.720
640,285
+0.00(+0.00%)
Nov 18, 2019
4.620
4.760
4.560
4.720
426,951
+0.07(+1.51%)
Nov 15, 2019
4.420
4.710
4.350
4.650
556,000
+0.28(+6.41%)
Nov 14, 2019
4.270
4.380
4.250
4.370
205,385
+0.11(+2.58%)
Nov 13, 2019
4.320
4.320
4.170
4.260
218,353
-0.08(-1.84%)
Nov 12, 2019
4.250
4.350
4.150
4.340
287,679
+0.11(+2.60%)
Nov 11, 2019
4.310
4.370
4.210
4.230
258,053
-0.09(-2.08%)
Nov 08, 2019
4.310
4.505
4.190
4.320
663,800
+0.01(+0.23%)
Nov 07, 2019
4.230
4.350
4.160
4.310
263,092
+0.15(+3.61%)
Nov 06, 2019
4.220
4.290
4.120
4.160
405,284
-0.04(-0.95%)
Nov 05, 2019
4.110
4.360
4.105
4.200
408,783
+0.14(+3.45%)
Nov 04, 2019
3.920
4.130
3.920
4.060
373,905
+0.15(+3.84%)
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
.