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
)
11.31
+0.03 (+0.27%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 19, 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 (%)
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
.