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
)
0.2360
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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, 2023
2.330
2.370
2.285
2.310
235,399
+0.01(+0.43%)
Jan 30, 2023
2.340
2.380
2.265
2.300
305,461
-0.07(-2.95%)
Jan 27, 2023
2.250
2.395
2.210
2.370
298,322
+0.11(+4.87%)
Jan 26, 2023
2.310
2.340
2.180
2.260
310,818
-0.02(-0.88%)
Jan 25, 2023
2.240
2.380
2.180
2.280
333,620
+0.03(+1.33%)
Jan 24, 2023
2.150
2.350
2.150
2.250
607,828
+0.08(+3.69%)
Jan 23, 2023
1.830
2.190
1.830
2.170
752,020
+0.33(+17.93%)
Jan 20, 2023
1.920
1.995
1.810
1.840
1,823,945
-0.09(-4.66%)
Jan 19, 2023
1.990
2.010
1.900
1.930
108,242
-0.07(-3.50%)
Jan 18, 2023
2.060
2.090
1.990
2.000
144,030
-0.03(-1.48%)
Jan 17, 2023
2.100
2.120
2.020
2.030
231,070
-0.08(-3.79%)
Jan 13, 2023
2.050
2.110
2.010
2.110
129,146
+0.09(+4.46%)
Jan 12, 2023
1.910
2.040
1.890
2.020
259,864
+0.14(+7.45%)
Jan 11, 2023
1.920
2.005
1.860
1.880
311,246
-0.03(-1.57%)
Jan 10, 2023
1.890
1.980
1.890
1.910
155,821
-0.01(-0.52%)
Jan 09, 2023
1.960
1.980
1.910
1.920
133,386
-0.02(-1.03%)
Jan 06, 2023
1.950
1.990
1.920
1.940
108,561
-0.01(-0.51%)
Jan 05, 2023
1.960
1.975
1.885
1.950
81,649
-0.05(-2.50%)
Jan 04, 2023
1.910
2.050
1.885
2.000
299,929
+0.14(+7.53%)
Jan 03, 2023
1.780
1.920
1.772
1.860
361,133
+0.11(+6.29%)
Dec 30, 2022
1.470
1.760
1.470
1.750
589,889
+0.22(+14.38%)
Dec 29, 2022
1.490
1.550
1.480
1.530
309,673
+0.05(+3.38%)
Dec 28, 2022
1.530
1.530
1.450
1.480
493,588
-0.04(-2.63%)
Dec 27, 2022
1.610
1.659
1.510
1.520
426,859
-0.07(-4.40%)
Dec 23, 2022
1.640
1.680
1.520
1.590
636,808
-0.05(-3.05%)
Dec 22, 2022
1.650
1.700
1.615
1.640
523,659
-0.05(-2.96%)
Dec 21, 2022
1.730
1.805
1.680
1.690
402,635
-0.03(-1.74%)
Dec 20, 2022
1.760
1.805
1.700
1.720
314,160
-0.02(-1.15%)
Dec 19, 2022
1.770
1.840
1.710
1.740
486,534
-0.07(-3.87%)
Dec 16, 2022
1.710
1.850
1.690
1.810
1,111,404
+0.07(+4.02%)
Dec 15, 2022
1.830
1.830
1.700
1.740
533,171
-0.11(-5.95%)
Dec 14, 2022
1.630
1.940
1.590
1.850
1,967,341
+0.21(+12.80%)
Dec 13, 2022
1.510
1.660
1.510
1.640
1,045,501
+0.09(+5.81%)
Dec 12, 2022
1.450
1.560
1.420
1.550
889,485
+0.09(+6.16%)
Dec 09, 2022
1.420
1.510
1.380
1.460
1,315,076
+0.01(+0.69%)
Dec 08, 2022
1.550
1.560
1.390
1.450
1,180,672
-0.07(-4.61%)
Dec 07, 2022
1.850
1.850
1.520
1.520
2,526,228
-0.33(-17.84%)
Dec 06, 2022
2.400
2.400
1.510
1.850
4,650,996
-0.70(-27.45%)
Dec 05, 2022
2.580
2.700
2.500
2.550
301,651
-0.12(-4.49%)
Dec 02, 2022
2.440
2.740
2.440
2.670
216,446
+0.15(+5.95%)
Dec 01, 2022
2.590
2.590
2.470
2.520
109,457
-0.02(-0.79%)
Nov 30, 2022
2.340
2.550
2.340
2.540
129,514
+0.14(+5.83%)
Nov 29, 2022
2.390
2.480
2.340
2.400
84,202
+0.01(+0.42%)
Nov 28, 2022
2.550
2.551
2.390
2.390
86,791
-0.15(-5.91%)
Nov 25, 2022
2.590
2.629
2.530
2.540
32,773
-0.02(-0.78%)
Nov 23, 2022
2.650
2.680
2.560
2.560
91,834
-0.09(-3.40%)
Nov 22, 2022
2.590
2.690
2.550
2.650
112,853
+0.06(+2.32%)
Nov 21, 2022
2.640
2.650
2.570
2.590
49,056
-0.06(-2.26%)
Nov 18, 2022
2.740
2.740
2.635
2.650
60,730
-0.05(-1.85%)
Nov 17, 2022
2.760
2.760
2.680
2.700
52,009
-0.11(-3.91%)
Nov 16, 2022
2.950
2.962
2.757
2.810
1,422,694
-0.17(-5.70%)
Nov 15, 2022
3.030
3.090
2.970
2.980
110,739
+0.06(+2.05%)
Nov 14, 2022
3.040
3.085
2.920
2.920
88,882
-0.17(-5.50%)
Nov 11, 2022
3.070
3.200
3.060
3.090
138,206
+0.02(+0.65%)
Nov 10, 2022
3.180
3.219
3.060
3.070
123,374
+0.03(+0.99%)
Nov 09, 2022
3.100
3.110
3.020
3.040
78,628
-0.12(-3.80%)
Nov 08, 2022
3.110
3.190
2.980
3.160
152,136
+0.05(+1.61%)
Nov 07, 2022
3.060
3.200
3.000
3.110
215,469
+0.07(+2.30%)
Nov 04, 2022
3.060
3.180
2.890
3.040
282,605
+0.01(+0.33%)
Nov 03, 2022
2.760
3.100
2.760
3.030
256,352
+0.21(+7.45%)
Nov 02, 2022
2.790
2.900
2.765
2.820
118,043
+0.02(+0.71%)
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
.