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
)
0.4500
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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, 2018
7.390
7.520
7.075
7.190
174,770
-0.23(-3.10%)
Apr 27, 2018
7.440
7.570
7.350
7.420
172,032
+0.01(+0.13%)
Apr 26, 2018
7.440
7.560
7.380
7.410
580,556
+0.05(+0.68%)
Apr 25, 2018
7.390
7.510
7.320
7.360
359,968
-0.01(-0.14%)
Apr 24, 2018
7.420
7.450
7.300
7.370
118,842
-0.03(-0.41%)
Apr 23, 2018
7.380
7.460
7.300
7.400
154,405
+0.03(+0.41%)
Apr 20, 2018
7.370
7.460
7.340
7.370
139,002
-0.03(-0.41%)
Apr 19, 2018
7.400
7.500
7.350
7.400
121,253
-0.07(-0.94%)
Apr 18, 2018
7.420
7.600
7.390
7.470
188,216
+0.05(+0.67%)
Apr 17, 2018
7.280
7.430
7.200
7.420
299,825
+0.23(+3.20%)
Apr 16, 2018
7.000
7.260
6.910
7.190
284,668
+0.24(+3.45%)
Apr 13, 2018
7.060
7.080
6.900
6.950
146,590
-0.09(-1.28%)
Apr 12, 2018
7.250
7.270
6.970
7.040
286,612
-0.17(-2.36%)
Apr 11, 2018
7.110
7.400
7.110
7.210
213,333
+0.03(+0.42%)
Apr 10, 2018
7.110
7.250
7.020
7.180
214,669
+0.18(+2.57%)
Apr 09, 2018
7.050
7.080
6.960
7.000
165,843
-0.03(-0.43%)
Apr 06, 2018
7.020
7.120
6.850
7.030
264,752
-0.02(-0.28%)
Apr 05, 2018
6.930
7.130
6.880
7.050
240,957
+0.14(+2.03%)
Apr 04, 2018
6.670
6.980
6.660
6.910
254,645
+0.18(+2.67%)
Apr 03, 2018
6.620
6.820
6.610
6.730
325,372
+0.14(+2.12%)
Apr 02, 2018
6.850
6.895
6.380
6.590
354,108
-0.30(-4.35%)
Mar 29, 2018
6.890
6.890
6.890
0
+0.15(+2.23%)
Mar 28, 2018
6.610
6.870
6.590
6.740
157,302
+0.11(+1.66%)
Mar 27, 2018
6.640
6.790
6.600
6.630
288,870
+0.01(+0.15%)
Mar 26, 2018
6.490
6.650
6.360
6.620
341,721
+0.18(+2.80%)
Mar 23, 2018
6.660
6.660
6.440
6.440
239,692
-0.20(-3.01%)
Mar 22, 2018
6.740
6.780
6.590
6.640
227,538
-0.14(-2.06%)
Mar 21, 2018
6.790
6.990
6.770
6.780
187,135
-0.03(-0.44%)
Mar 20, 2018
6.850
6.890
6.670
6.810
284,848
-0.03(-0.44%)
Mar 19, 2018
6.830
6.910
6.740
6.840
592,813
-0.02(-0.29%)
Mar 16, 2018
6.670
6.890
6.560
6.860
1,005,217
+0.21(+3.16%)
Mar 15, 2018
6.730
6.850
6.600
6.650
277,099
-0.04(-0.60%)
Mar 14, 2018
6.900
6.970
6.660
6.690
325,269
-0.17(-2.48%)
Mar 13, 2018
6.870
7.120
6.760
6.860
395,190
+0.03(+0.44%)
Mar 12, 2018
6.560
6.920
6.550
6.830
400,879
+0.28(+4.27%)
Mar 09, 2018
6.770
6.790
6.530
6.550
331,151
-0.15(-2.24%)
Mar 08, 2018
7.270
7.270
6.700
6.700
456,050
-0.55(-7.59%)
Mar 07, 2018
7.290
7.250
395,249
+0.09(+1.26%)
Mar 06, 2018
7.210
7.270
6.970
7.160
526,941
-0.04(-0.56%)
Mar 05, 2018
7.120
7.430
7.100
7.200
825,638
+0.09(+1.27%)
Mar 02, 2018
7.310
7.490
7.050
7.110
866,420
-0.24(-3.27%)
Mar 01, 2018
7.500
8.200
7.240
7.350
838,695
+0.05(+0.68%)
Feb 28, 2018
7.580
7.580
7.180
7.300
392,819
-0.28(-3.69%)
Feb 27, 2018
7.640
7.930
7.471
7.580
462,118
-0.02(-0.26%)
Feb 26, 2018
7.410
7.720
7.140
7.600
888,647
+0.23(+3.12%)
Feb 23, 2018
7.040
7.410
7.000
7.370
409,886
+0.39(+5.59%)
Feb 22, 2018
6.980
455,606
+0.14(+2.05%)
Feb 21, 2018
6.700
6.870
6.680
6.840
197,361
+0.16(+2.40%)
Feb 20, 2018
6.930
6.930
6.610
6.680
268,512
-0.26(-3.75%)
Feb 16, 2018
6.940
6.940
6.940
0
+0.15(+2.21%)
Feb 15, 2018
6.670
6.810
6.450
6.790
351,129
+0.16(+2.41%)
Feb 14, 2018
6.390
6.660
6.370
6.630
228,518
+0.20(+3.11%)
Feb 13, 2018
6.470
6.600
6.400
6.430
148,695
-0.07(-1.08%)
Feb 12, 2018
6.620
6.670
6.290
6.500
246,282
-0.08(-1.22%)
Feb 09, 2018
6.550
6.670
6.330
6.580
269,461
+0.08(+1.23%)
Feb 08, 2018
6.550
6.590
6.350
6.500
411,826
-0.02(-0.31%)
Feb 07, 2018
6.350
6.560
6.310
6.520
281,559
+0.18(+2.84%)
Feb 06, 2018
6.060
6.450
5.970
6.340
305,408
+0.01(+0.24%)
Feb 05, 2018
6.300
6.405
6.220
6.325
199,572
+0.03(+0.40%)
Feb 02, 2018
6.650
6.660
6.300
6.300
303,427
-0.41(-6.11%)
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
.