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
)
13.05
+0.78 (+6.36%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
12.45
13.21
12.12
13.05
362,614
+0.78(+6.36%)
Aug 22, 2024
12.25
12.37
12.04
12.27
102,938
+0.03(+0.25%)
Aug 21, 2024
11.70
12.70
11.70
12.24
329,153
+0.71(+6.16%)
Aug 20, 2024
12.01
12.23
11.36
11.53
159,547
-0.53(-4.39%)
Aug 19, 2024
11.20
12.15
11.11
12.06
199,587
+0.93(+8.36%)
Aug 16, 2024
10.83
11.25
10.80
11.13
158,078
+0.21(+1.92%)
Aug 15, 2024
11.32
11.35
10.81
10.92
289,173
+0.01(+0.09%)
Aug 14, 2024
11.15
11.48
10.86
10.91
238,120
-0.09(-0.82%)
Aug 13, 2024
10.73
11.69
10.70
11.00
298,531
+0.21(+1.95%)
Aug 12, 2024
11.16
11.16
10.46
10.79
152,891
-0.18(-1.64%)
Aug 09, 2024
10.67
11.17
10.62
10.97
102,832
+0.27(+2.52%)
Aug 08, 2024
11.47
11.47
10.25
10.70
313,243
+0.11(+1.04%)
Aug 07, 2024
10.79
11.66
10.55
10.59
670,206
+0.09(+0.86%)
Aug 06, 2024
10.24
10.60
10.10
10.50
203,465
+0.22(+2.14%)
Aug 05, 2024
9.600
10.33
9.585
10.28
368,929
-0.31(-2.93%)
Aug 02, 2024
10.96
11.09
9.790
10.59
393,723
-0.71(-6.28%)
Aug 01, 2024
10.76
11.51
10.58
11.30
349,197
+0.66(+6.20%)
Jul 31, 2024
10.57
10.74
10.21
10.64
203,012
+0.33(+3.20%)
Jul 30, 2024
9.870
10.50
9.800
10.31
210,103
+0.51(+5.20%)
Jul 29, 2024
9.970
10.25
9.520
9.800
184,596
-0.25(-2.49%)
Jul 26, 2024
10.00
10.45
9.500
10.05
235,141
+0.08(+0.80%)
Jul 25, 2024
9.500
10.25
9.500
9.970
238,495
+0.43(+4.51%)
Jul 24, 2024
10.17
10.77
9.470
9.540
415,407
-0.53(-5.26%)
Jul 23, 2024
9.500
10.11
9.300
10.07
350,179
+0.30(+3.07%)
Jul 22, 2024
9.980
10.34
9.410
9.770
542,757
-0.23(-2.30%)
Jul 19, 2024
10.40
10.40
9.200
10.00
488,202
-0.43(-4.12%)
Jul 18, 2024
8.200
11.14
8.200
10.43
2,587,837
+2.16(+26.12%)
Jul 17, 2024
8.560
9.140
8.200
8.270
442,228
+0.02(+0.24%)
Jul 16, 2024
7.990
8.360
7.960
8.250
234,123
+0.22(+2.74%)
Jul 15, 2024
8.060
8.850
7.850
8.030
583,899
-0.27(-3.25%)
Jul 12, 2024
8.400
8.570
7.980
8.300
344,417
+0.05(+0.61%)
Jul 11, 2024
8.050
8.890
7.750
8.250
723,962
+1.13(+15.87%)
Jul 10, 2024
7.280
7.754
6.970
7.120
370,057
-0.24(-3.26%)
Jul 09, 2024
7.030
7.579
7.030
7.360
328,784
+0.25(+3.52%)
Jul 08, 2024
6.350
7.250
6.350
7.110
539,146
+0.69(+10.75%)
Jul 05, 2024
6.580
6.910
6.340
6.420
300,636
-0.13(-1.98%)
Jul 03, 2024
6.770
7.322
6.550
6.550
320,267
-0.26(-3.82%)
Jul 02, 2024
6.330
6.900
6.140
6.810
516,574
+0.69(+11.27%)
Jul 01, 2024
6.260
6.500
6.050
6.120
290,286
-0.28(-4.38%)
Jun 28, 2024
6.370
6.720
6.270
6.400
317,766
-0.02(-0.31%)
Jun 27, 2024
6.690
6.890
6.200
6.420
516,354
-0.60(-8.55%)
Jun 26, 2024
6.570
7.130
6.430
7.020
387,533
+0.41(+6.20%)
Jun 25, 2024
7.390
7.390
6.530
6.610
510,567
-0.66(-9.08%)
Jun 24, 2024
6.440
7.420
6.350
7.270
610,257
+0.96(+15.21%)
Jun 21, 2024
6.450
6.630
6.050
6.310
461,926
-0.19(-2.92%)
Jun 20, 2024
7.100
7.199
6.500
6.500
565,221
-0.22(-3.27%)
Jun 18, 2024
7.840
8.360
6.550
6.720
745,475
-1.36(-16.83%)
Jun 17, 2024
8.760
8.950
7.830
8.080
697,895
-0.57(-6.59%)
Jun 14, 2024
8.880
9.788
8.120
8.650
1,074,041
-0.67(-7.19%)
Jun 13, 2024
7.400
10.42
7.350
9.320
5,331,413
+2.33(+33.33%)
Jun 12, 2024
7.050
8.910
6.280
6.990
2,512,101
-2.44(-25.87%)
Jun 11, 2024
12.01
12.05
9.260
9.430
371,960
-3.97(-29.63%)
Jun 10, 2024
18.68
18.84
12.00
13.40
817,675
-3.93(-22.68%)
Jun 07, 2024
24.83
25.72
16.88
17.33
657,643
-15.14(-46.63%)
Jun 06, 2024
32.43
39.47
30.29
32.47
336,759
-0.54(-1.64%)
Jun 05, 2024
35.50
36.88
25.31
33.01
492,198
-8.59(-20.65%)
Jun 04, 2024
41.44
46.33
38.60
41.60
97,854
-1.37(-3.19%)
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
.