Barnes & Noble Education Inc C (NY: BNED )

11.28 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 979.00 988.50 974.00 980.00 1,482 +4.00(+0.41%)
Mar 30, 2016 965.00 992.00 955.00 976.00 1,494 +13.00(+1.35%)
Mar 29, 2016 950.00 963.00 927.00 963.00 2,801 +13.00(+1.37%)
Mar 28, 2016 995.00 1000 949.00 950.00 2,118 -45.00(-4.52%)
Mar 24, 2016 956.00 995.00 995.00 995.00 1,947 +40.00(+4.19%)
Mar 23, 2016 984.00 999.00 953.00 955.00 1,974 -38.00(-3.83%)
Mar 22, 2016 967.00 1007 966.00 993.00 1,273 +13.00(+1.33%)
Mar 21, 2016 963.00 997.00 963.00 980.00 1,636 +6.00(+0.62%)
Mar 18, 2016 1002 1009 953.00 974.00 4,699 -23.00(-2.31%)
Mar 17, 2016 1001 1003 980.00 997.00 1,828 -7.00(-0.70%)
Mar 16, 2016 972.00 1017 972.00 1004 1,548 +27.00(+2.76%)
Mar 15, 2016 986.00 992.00 970.00 977.00 1,410 -14.00(-1.41%)
Mar 14, 2016 988.00 999.00 978.00 991.00 1,256 -2.00(-0.20%)
Mar 11, 2016 980.00 998.00 975.00 993.00 2,333 +16.00(+1.64%)
Mar 10, 2016 977.00 986.00 959.00 977.00 3,449 +6.00(+0.62%)
Mar 09, 2016 971.00 995.00 954.00 971.00 4,708 +2.00(+0.21%)
Mar 08, 2016 1157 1193 964.00 969.00 6,048 -170.00(-14.93%)
Mar 07, 2016 1082 1143 1075 1139 6,512 +60.00(+5.56%)
Mar 04, 2016 1074 1099 1069 1079 2,061 -1.00(-0.09%)
Mar 03, 2016 1070 1098 1050 1080 2,915 +7.00(+0.65%)
Mar 02, 2016 1087 1101 1062 1073 2,391 -21.00(-1.92%)
Mar 01, 2016 1073 1099 1065 1094 2,183 +26.00(+2.43%)
Feb 29, 2016 1041 1072 1034 1068 2,464 +28.00(+2.69%)
Feb 26, 2016 1028 1054 999.00 1040 2,158 +19.00(+1.86%)
Feb 25, 2016 1043 1046 1012 1021 1,874 -21.00(-2.02%)
Feb 24, 2016 1025 1046 996.00 1042 2,722 +7.00(+0.68%)
Feb 23, 2016 1052 1069 1035 1035 2,270 -24.00(-2.27%)
Feb 22, 2016 1028 1070 1018 1059 3,499 +39.00(+3.82%)
Feb 19, 2016 1038 1054 1007 1020 2,150 -18.00(-1.73%)
Feb 18, 2016 1029 1042 1004 1038 1,740 +7.00(+0.68%)
Feb 17, 2016 1029 1049 1026 1031 2,661 +11.00(+1.08%)
Feb 16, 2016 1003 1028 978.00 1020 3,420 +25.00(+2.51%)
Feb 12, 2016 994.00 995.00 995.00 995.00 1,848 +4.00(+0.40%)
Feb 11, 2016 981.00 1001 966.00 991.00 1,710 -9.00(-0.90%)
Feb 10, 2016 1007 1038 999.00 1000 2,599 +2.00(+0.20%)
Feb 09, 2016 1014 1014 980.00 998.00 4,243 -20.00(-1.96%)
Feb 08, 2016 1039 1040 1003 1018 4,876 -27.00(-2.58%)
Feb 05, 2016 1068 1080 1038 1045 2,767 -28.00(-2.61%)
Feb 04, 2016 1025 1090 1024 1073 3,875 +47.00(+4.58%)
Feb 03, 2016 1085 1085 980.00 1026 3,443 -48.00(-4.47%)
Feb 02, 2016 1086 1098 1062 1074 3,473 -26.00(-2.36%)
Feb 01, 2016 1108 1118 1068 1100 3,241 -2.00(-0.18%)
Jan 29, 2016 1064 1103 1062 1102 4,072 +40.00(+3.77%)
Jan 28, 2016 1027 1065 1015 1062 2,837 +48.00(+4.73%)
Jan 27, 2016 1012 1036 1000 1014 3,394 +4.00(+0.40%)
Jan 26, 2016 1004 1011 985.00 1010 3,346 +11.00(+1.10%)
Jan 25, 2016 1029 1048 991.00 999.00 4,158 -37.00(-3.57%)
Jan 22, 2016 1024 1042 1004 1036 2,206 +25.00(+2.47%)
Jan 21, 2016 971.00 1032 960.00 1011 3,025 +48.00(+4.98%)
Jan 20, 2016 929.00 981.00 928.00 963.00 4,571 +28.00(+2.99%)
Jan 19, 2016 922.00 1004 915.00 935.00 6,968 +21.00(+2.30%)
Jan 15, 2016 884.00 914.00 914.00 914.00 5,223 +3.00(+0.33%)
Jan 14, 2016 878.00 918.00 877.00 911.00 5,057 +38.00(+4.35%)
Jan 13, 2016 887.00 908.00 854.00 873.00 6,414 -14.00(-1.58%)
Jan 12, 2016 896.00 921.00 875.00 887.00 6,013 -6.00(-0.67%)
Jan 11, 2016 906.00 933.00 884.00 893.00 4,278 -10.00(-1.11%)
Jan 08, 2016 922.00 940.00 903.00 903.00 5,078 -11.00(-1.20%)
Jan 07, 2016 930.00 950.00 910.00 914.00 3,867 -35.00(-3.69%)
Jan 06, 2016 945.00 962.00 944.00 949.00 2,872 -13.00(-1.35%)
Jan 05, 2016 966.00 975.00 940.00 962.00 4,155 +5.00(+0.52%)
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.