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
)
0.2070
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2021
10.19
10.34
9.970
9.990
425,460
-0.30(-2.92%)
Sep 29, 2021
10.45
10.47
10.00
10.29
275,770
-0.10(-0.96%)
Sep 28, 2021
10.65
10.68
10.38
10.39
284,513
-0.41(-3.80%)
Sep 27, 2021
10.60
11.02
10.60
10.80
264,173
+0.21(+1.98%)
Sep 24, 2021
10.65
10.81
10.44
10.59
224,784
-0.21(-1.94%)
Sep 23, 2021
10.74
10.85
10.52
10.80
242,466
+0.14(+1.31%)
Sep 22, 2021
10.23
10.69
10.10
10.66
305,667
+0.53(+5.23%)
Sep 21, 2021
9.900
10.33
9.630
10.13
313,587
+0.36(+3.68%)
Sep 20, 2021
10.56
10.65
9.595
9.770
450,913
-1.17(-10.69%)
Sep 17, 2021
11.09
11.20
10.84
10.94
1,278,850
-0.12(-1.08%)
Sep 16, 2021
10.62
11.40
10.58
11.06
707,580
+0.74(+7.17%)
Sep 15, 2021
10.32
10.64
10.21
10.32
376,291
+0.00(+0.00%)
Sep 14, 2021
10.41
10.80
10.19
10.32
530,227
+0.32(+3.20%)
Sep 13, 2021
9.970
10.13
9.730
10.00
284,379
+0.05(+0.50%)
Sep 10, 2021
10.10
10.21
9.910
9.950
303,569
-0.09(-0.90%)
Sep 09, 2021
10.34
10.37
10.01
10.04
382,382
-0.33(-3.18%)
Sep 08, 2021
10.31
10.60
10.06
10.37
768,455
-0.06(-0.58%)
Sep 07, 2021
10.07
10.50
10.04
10.43
601,460
+0.46(+4.61%)
Sep 03, 2021
9.350
10.20
9.275
9.970
815,531
+0.61(+6.52%)
Sep 02, 2021
8.690
9.670
8.677
9.360
1,123,040
+1.10(+13.32%)
Sep 01, 2021
8.200
8.540
8.070
8.260
467,971
+0.10(+1.23%)
Aug 31, 2021
7.980
8.290
7.800
8.160
311,875
+0.25(+3.16%)
Aug 30, 2021
8.300
8.300
7.840
7.910
266,540
-0.40(-4.81%)
Aug 27, 2021
7.970
8.440
7.970
8.310
428,526
+0.33(+4.14%)
Aug 26, 2021
8.020
8.100
7.810
7.980
274,475
-0.01(-0.13%)
Aug 25, 2021
8.040
8.100
7.885
7.990
256,111
+0.05(+0.63%)
Aug 24, 2021
7.950
8.040
7.800
7.940
324,329
+0.20(+2.58%)
Aug 23, 2021
7.840
7.950
7.720
7.740
252,738
+0.01(+0.13%)
Aug 20, 2021
7.280
7.770
7.220
7.730
362,114
+0.43(+5.89%)
Aug 19, 2021
7.700
7.695
7.120
7.300
462,567
-0.24(-3.18%)
Aug 18, 2021
7.140
7.665
7.120
7.540
435,870
+0.44(+6.20%)
Aug 17, 2021
7.220
7.370
6.935
7.100
394,425
-0.24(-3.27%)
Aug 16, 2021
7.390
7.490
7.210
7.340
310,345
-0.13(-1.74%)
Aug 13, 2021
7.730
7.730
7.430
7.470
268,991
-0.28(-3.61%)
Aug 12, 2021
7.800
7.860
7.650
7.750
189,787
-0.03(-0.39%)
Aug 11, 2021
7.860
7.860
7.510
7.780
312,531
-0.09(-1.14%)
Aug 10, 2021
7.930
8.060
7.820
7.870
230,411
-0.04(-0.51%)
Aug 09, 2021
8.060
8.170
7.890
7.910
197,705
-0.17(-2.10%)
Aug 06, 2021
8.070
8.265
8.000
8.080
262,050
+0.10(+1.25%)
Aug 05, 2021
7.730
8.110
7.730
7.980
360,221
+0.29(+3.77%)
Aug 04, 2021
7.830
7.930
7.470
7.690
410,386
-0.27(-3.39%)
Aug 03, 2021
8.280
8.390
7.670
7.960
692,842
-0.23(-2.81%)
Aug 02, 2021
8.440
8.620
8.110
8.190
494,802
-0.16(-1.92%)
Jul 30, 2021
8.170
8.480
8.060
8.350
396,959
+0.06(+0.72%)
Jul 29, 2021
8.140
8.540
8.080
8.290
566,830
+0.21(+2.60%)
Jul 28, 2021
8.200
8.400
7.905
8.080
313,941
-0.09(-1.10%)
Jul 27, 2021
8.600
8.680
8.100
8.170
315,830
-0.43(-5.00%)
Jul 26, 2021
8.570
8.990
8.560
8.600
271,987
+0.08(+0.94%)
Jul 23, 2021
8.830
9.050
8.510
8.520
298,729
-0.25(-2.85%)
Jul 22, 2021
9.050
9.100
8.740
8.770
256,136
-0.21(-2.34%)
Jul 21, 2021
8.770
9.380
8.758
8.980
409,965
+0.29(+3.34%)
Jul 20, 2021
8.600
8.750
8.430
8.690
458,520
+0.09(+1.05%)
Jul 19, 2021
8.310
8.750
8.090
8.600
632,177
-0.14(-1.60%)
Jul 16, 2021
8.680
9.290
8.680
8.740
523,424
+0.01(+0.11%)
Jul 15, 2021
8.650
8.740
8.330
8.730
755,004
+0.02(+0.23%)
Jul 14, 2021
9.030
9.250
8.670
8.710
395,665
-0.26(-2.90%)
Jul 13, 2021
8.580
9.030
8.390
8.970
460,525
+0.31(+3.58%)
Jul 12, 2021
8.500
8.660
8.230
8.660
376,292
+0.12(+1.41%)
Jul 09, 2021
8.480
8.650
8.365
8.540
347,587
+0.23(+2.77%)
Jul 08, 2021
8.010
8.380
7.770
8.310
546,413
+0.00(+0.00%)
Jul 07, 2021
8.100
8.670
8.070
8.310
826,226
+0.09(+1.09%)
Jul 06, 2021
8.630
9.090
8.050
8.220
1,355,576
-0.25(-2.95%)
Jul 02, 2021
7.330
8.840
7.180
8.470
2,637,149
+1.17(+16.03%)
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
.