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
)
0.3000
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2019
4.370
4.520
4.255
4.300
510,350
-0.07(-1.60%)
Apr 29, 2019
4.430
4.475
4.310
4.370
937,686
-0.03(-0.68%)
Apr 26, 2019
4.370
4.510
4.270
4.400
977,600
+0.05(+1.15%)
Apr 25, 2019
4.400
4.500
4.230
4.350
544,208
-0.10(-2.25%)
Apr 24, 2019
4.300
4.500
4.175
4.450
398,981
+0.16(+3.73%)
Apr 23, 2019
4.180
4.370
4.160
4.290
507,821
+0.09(+2.14%)
Apr 22, 2019
4.270
4.330
3.900
4.200
495,579
-0.19(-4.33%)
Apr 18, 2019
4.350
4.415
4.280
4.390
237,700
+0.03(+0.69%)
Apr 17, 2019
4.470
4.530
4.290
4.360
285,075
-0.08(-1.80%)
Apr 16, 2019
4.500
4.540
4.430
4.440
211,271
-0.04(-0.89%)
Apr 15, 2019
4.510
4.570
4.400
4.480
284,746
-0.04(-0.88%)
Apr 12, 2019
4.710
4.750
4.470
4.520
347,400
-0.15(-3.21%)
Apr 11, 2019
4.700
4.760
4.560
4.670
290,770
-0.03(-0.64%)
Apr 10, 2019
4.650
4.770
4.580
4.700
572,132
+0.11(+2.40%)
Apr 09, 2019
4.770
4.860
4.580
4.590
709,321
-0.18(-3.77%)
Apr 08, 2019
4.880
4.880
4.680
4.770
353,362
+0.01(+0.21%)
Apr 05, 2019
4.630
4.830
4.625
4.760
424,400
+0.12(+2.59%)
Apr 04, 2019
4.530
4.660
4.500
4.640
318,327
+0.11(+2.43%)
Apr 03, 2019
4.430
4.560
4.375
4.530
554,448
+0.15(+3.42%)
Apr 02, 2019
4.360
4.400
4.240
4.380
453,520
-0.02(-0.45%)
Apr 01, 2019
4.230
4.460
4.230
4.400
791,737
+0.20(+4.76%)
Mar 29, 2019
4.570
4.580
4.140
4.200
1,025,200
-0.40(-8.70%)
Mar 28, 2019
4.590
4.640
4.521
4.600
289,207
+0.03(+0.66%)
Mar 27, 2019
4.430
4.670
4.430
4.570
492,674
+0.13(+2.93%)
Mar 26, 2019
4.670
4.810
4.410
4.440
642,596
-0.18(-3.90%)
Mar 25, 2019
4.510
4.650
4.390
4.620
384,384
+0.07(+1.54%)
Mar 22, 2019
4.670
4.720
4.530
4.550
438,600
-0.17(-3.60%)
Mar 21, 2019
4.820
4.910
4.670
4.720
561,110
-0.11(-2.28%)
Mar 20, 2019
4.840
4.880
4.640
4.830
658,158
-0.02(-0.41%)
Mar 19, 2019
4.940
4.995
4.810
4.850
603,824
-0.07(-1.42%)
Mar 18, 2019
4.780
4.980
4.780
4.920
974,767
+0.11(+2.29%)
Mar 15, 2019
4.580
4.810
4.580
4.810
1,510,300
+0.23(+5.02%)
Mar 14, 2019
4.700
4.827
4.525
4.580
783,575
-0.12(-2.55%)
Mar 13, 2019
4.380
4.760
4.378
4.700
1,199,174
+0.31(+7.06%)
Mar 12, 2019
4.140
4.410
4.020
4.390
1,351,187
+0.25(+6.04%)
Mar 11, 2019
4.240
4.350
4.110
4.140
1,851,753
-0.09(-2.13%)
Mar 08, 2019
4.290
4.370
4.210
4.230
594,800
-0.09(-2.08%)
Mar 07, 2019
4.370
4.400
3.990
4.320
1,352,243
-0.12(-2.70%)
Mar 06, 2019
4.670
4.720
4.270
4.440
1,269,525
-0.20(-4.31%)
Mar 05, 2019
6.010
6.030
4.620
4.640
1,980,384
-2.20(-32.16%)
Mar 04, 2019
7.170
7.240
6.750
6.840
583,919
-0.27(-3.80%)
Mar 01, 2019
6.950
7.140
6.950
7.110
514,900
+0.22(+3.19%)
Feb 28, 2019
6.910
7.310
6.830
6.890
1,128,419
+0.02(+0.29%)
Feb 27, 2019
7.400
7.420
6.790
6.870
928,593
-0.52(-7.04%)
Feb 26, 2019
7.400
7.783
7.300
7.390
572,378
-0.01(-0.14%)
Feb 25, 2019
7.330
7.470
7.270
7.400
633,552
+0.09(+1.23%)
Feb 22, 2019
7.000
7.450
7.000
7.310
571,400
+0.32(+4.58%)
Feb 21, 2019
7.030
7.270
6.950
6.990
934,958
+0.00(+0.00%)
Feb 20, 2019
6.620
7.080
6.620
6.990
508,898
+0.30(+4.48%)
Feb 19, 2019
6.360
6.700
6.350
6.690
409,199
+0.28(+4.37%)
Feb 15, 2019
6.450
6.500
6.335
6.410
434,100
+0.01(+0.16%)
Feb 14, 2019
6.360
6.470
6.290
6.400
343,606
+0.02(+0.31%)
Feb 13, 2019
6.210
6.430
6.170
6.380
463,436
+0.18(+2.90%)
Feb 12, 2019
5.940
6.250
5.940
6.200
525,163
+0.27(+4.55%)
Feb 11, 2019
5.870
5.960
5.800
5.930
174,750
+0.04(+0.68%)
Feb 08, 2019
5.570
5.890
5.535
5.890
339,900
+0.26(+4.62%)
Feb 07, 2019
5.520
5.640
5.450
5.630
209,276
+0.03(+0.54%)
Feb 06, 2019
5.740
5.770
5.525
5.600
329,594
-0.10(-1.75%)
Feb 05, 2019
5.770
5.850
5.630
5.700
191,365
-0.04(-0.70%)
Feb 04, 2019
5.590
5.830
5.510
5.740
199,256
+0.14(+2.50%)
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
.