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
)
0.7301
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Jun 28, 2019
3.570
3.640
3.305
3.360
1,264,100
-0.10(-2.89%)
Jun 27, 2019
3.640
3.700
3.437
3.460
1,003,624
-0.13(-3.62%)
Jun 26, 2019
3.110
3.719
3.110
3.590
1,153,465
+0.45(+14.33%)
Jun 25, 2019
3.110
3.280
3.101
3.140
950,918
+0.16(+5.37%)
Jun 24, 2019
3.180
3.280
2.960
2.980
750,863
-0.16(-5.10%)
Jun 21, 2019
3.070
3.160
3.030
3.140
539,400
+0.06(+1.95%)
Jun 20, 2019
3.200
3.270
3.075
3.080
459,169
-0.07(-2.22%)
Jun 19, 2019
3.320
3.320
3.150
3.150
381,584
-0.15(-4.55%)
Jun 18, 2019
3.360
3.450
3.300
3.300
296,689
-0.01(-0.30%)
Jun 17, 2019
3.390
3.410
3.290
3.310
427,722
-0.09(-2.65%)
Jun 14, 2019
3.420
3.455
3.360
3.400
245,400
-0.06(-1.73%)
Jun 13, 2019
3.300
3.480
3.260
3.460
270,188
+0.16(+4.85%)
Jun 12, 2019
3.300
3.360
3.270
3.300
230,973
-0.03(-0.90%)
Jun 11, 2019
3.320
3.460
3.270
3.330
536,067
+0.02(+0.60%)
Jun 10, 2019
3.200
3.370
3.200
3.310
242,579
+0.07(+2.16%)
Jun 07, 2019
3.080
3.290
3.040
3.240
504,500
+0.19(+6.23%)
Jun 06, 2019
3.190
3.190
2.910
3.050
711,364
-0.10(-3.17%)
Jun 05, 2019
3.200
3.250
3.000
3.150
454,597
-0.03(-0.94%)
Jun 04, 2019
3.240
3.370
3.180
3.180
566,861
-0.01(-0.31%)
Jun 03, 2019
3.170
3.235
3.130
3.190
541,764
+0.02(+0.63%)
May 31, 2019
3.240
3.240
3.150
3.170
339,400
-0.13(-3.94%)
May 30, 2019
3.380
3.400
3.200
3.300
516,887
-0.06(-1.79%)
May 29, 2019
3.390
3.420
3.270
3.360
506,690
-0.04(-1.18%)
May 28, 2019
3.380
3.520
3.380
3.400
1,070,420
+0.01(+0.29%)
May 24, 2019
3.550
3.600
3.370
3.390
1,494,700
-0.14(-3.97%)
May 23, 2019
3.430
3.570
3.370
3.530
720,496
+0.05(+1.44%)
May 22, 2019
3.450
3.500
3.300
3.480
688,563
+0.02(+0.58%)
May 21, 2019
3.500
3.540
3.440
3.460
473,166
-0.04(-1.14%)
May 20, 2019
3.640
3.640
3.284
3.500
1,091,003
-0.16(-4.37%)
May 17, 2019
3.690
3.820
3.620
3.660
455,100
-0.05(-1.35%)
May 16, 2019
3.890
3.910
3.660
3.710
522,642
-0.15(-3.89%)
May 15, 2019
3.890
3.980
3.640
3.860
804,102
-0.09(-2.28%)
May 14, 2019
3.870
4.010
3.770
3.950
690,570
+0.11(+2.86%)
May 13, 2019
3.980
4.000
3.730
3.840
539,439
-0.22(-5.42%)
May 10, 2019
4.060
4.100
3.970
4.060
403,600
-0.03(-0.73%)
May 09, 2019
4.070
4.100
3.962
4.090
406,207
+0.00(+0.00%)
May 08, 2019
4.010
4.140
3.970
4.090
493,166
+0.09(+2.25%)
May 07, 2019
4.200
4.200
3.950
4.000
457,009
-0.24(-5.66%)
May 06, 2019
4.230
4.260
4.060
4.240
295,266
-0.03(-0.70%)
May 03, 2019
4.120
4.290
4.080
4.270
432,800
+0.16(+3.89%)
May 02, 2019
4.380
4.420
4.060
4.110
449,911
-0.27(-6.16%)
May 01, 2019
4.330
4.480
4.290
4.380
531,484
+0.08(+1.86%)
Apr 30, 2019
4.370
4.520
4.255
4.300
510,350
-0.07(-1.60%)
Apr 29, 2019
4.430
4.475
4.310
4.370
937,686
-0.03(-0.68%)
Apr 26, 2019
4.370
4.510
4.270
4.400
977,600
+0.05(+1.15%)
Apr 25, 2019
4.400
4.500
4.230
4.350
544,208
-0.10(-2.25%)
Apr 24, 2019
4.300
4.500
4.175
4.450
398,981
+0.16(+3.73%)
Apr 23, 2019
4.180
4.370
4.160
4.290
507,821
+0.09(+2.14%)
Apr 22, 2019
4.270
4.330
3.900
4.200
495,579
-0.19(-4.33%)
Apr 18, 2019
4.350
4.415
4.280
4.390
237,700
+0.03(+0.69%)
Apr 17, 2019
4.470
4.530
4.290
4.360
285,075
-0.08(-1.80%)
Apr 16, 2019
4.500
4.540
4.430
4.440
211,271
-0.04(-0.89%)
Apr 15, 2019
4.510
4.570
4.400
4.480
284,746
-0.04(-0.88%)
Apr 12, 2019
4.710
4.750
4.470
4.520
347,400
-0.15(-3.21%)
Apr 11, 2019
4.700
4.760
4.560
4.670
290,770
-0.03(-0.64%)
Apr 10, 2019
4.650
4.770
4.580
4.700
572,132
+0.11(+2.40%)
Apr 09, 2019
4.770
4.860
4.580
4.590
709,321
-0.18(-3.77%)
Apr 08, 2019
4.880
4.880
4.680
4.770
353,362
+0.01(+0.21%)
Apr 05, 2019
4.630
4.830
4.625
4.760
424,400
+0.12(+2.59%)
Apr 04, 2019
4.530
4.660
4.500
4.640
318,327
+0.11(+2.43%)
Apr 03, 2019
4.430
4.560
4.375
4.530
554,448
+0.15(+3.42%)
Apr 02, 2019
4.360
4.400
4.240
4.380
453,520
-0.02(-0.45%)
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
.