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 (%)
Sep 30, 2019
3.190
3.200
3.050
3.120
567,352
-0.10(-3.11%)
Sep 27, 2019
3.150
3.230
3.060
3.220
541,700
+0.07(+2.22%)
Sep 26, 2019
3.390
3.400
3.090
3.150
406,064
-0.24(-7.08%)
Sep 25, 2019
3.390
3.610
3.310
3.390
634,816
+0.09(+2.73%)
Sep 24, 2019
3.240
3.320
3.190
3.300
586,300
+0.05(+1.54%)
Sep 23, 2019
3.100
3.270
3.090
3.250
574,061
+0.13(+4.17%)
Sep 20, 2019
3.170
3.210
3.010
3.120
1,338,800
-0.08(-2.50%)
Sep 19, 2019
3.250
3.370
3.110
3.200
615,363
-0.05(-1.54%)
Sep 18, 2019
3.300
3.330
3.000
3.250
1,650,800
-0.06(-1.81%)
Sep 17, 2019
3.860
3.860
3.080
3.310
2,008,450
-0.71(-17.66%)
Sep 16, 2019
4.360
4.410
3.950
4.020
669,837
-0.39(-8.84%)
Sep 13, 2019
4.540
4.730
4.380
4.410
439,400
-0.11(-2.43%)
Sep 12, 2019
4.410
4.550
4.270
4.520
534,403
+0.13(+2.96%)
Sep 11, 2019
4.140
4.570
4.010
4.390
707,907
+0.30(+7.33%)
Sep 10, 2019
3.850
4.160
3.810
4.090
444,198
+0.25(+6.51%)
Sep 09, 2019
3.690
3.900
3.690
3.840
592,235
+0.17(+4.63%)
Sep 06, 2019
3.680
3.700
3.510
3.670
319,600
+0.05(+1.38%)
Sep 05, 2019
3.800
3.870
3.610
3.620
610,793
-0.08(-2.16%)
Sep 04, 2019
3.690
3.820
3.645
3.700
314,390
+0.04(+1.09%)
Sep 03, 2019
3.870
3.870
3.510
3.660
429,825
-0.24(-6.15%)
Aug 30, 2019
3.930
4.050
3.780
3.900
468,800
+0.02(+0.52%)
Aug 29, 2019
3.610
3.910
3.590
3.880
487,034
+0.29(+8.08%)
Aug 28, 2019
3.550
3.630
3.480
3.590
552,328
+0.09(+2.57%)
Aug 27, 2019
3.600
3.640
3.320
3.500
617,565
+0.08(+2.34%)
Aug 26, 2019
3.320
3.560
3.320
3.420
501,210
+0.12(+3.64%)
Aug 23, 2019
3.300
3.340
3.200
3.300
436,400
-0.02(-0.60%)
Aug 22, 2019
3.380
3.430
3.200
3.320
282,423
-0.05(-1.48%)
Aug 21, 2019
3.330
3.410
3.290
3.370
199,149
+0.04(+1.20%)
Aug 20, 2019
3.270
3.340
3.230
3.330
291,365
+0.04(+1.22%)
Aug 19, 2019
3.250
3.380
3.220
3.290
302,977
+0.09(+2.81%)
Aug 16, 2019
3.010
3.220
3.010
3.200
273,300
+0.22(+7.38%)
Aug 15, 2019
3.050
3.070
2.940
2.980
300,878
-0.07(-2.30%)
Aug 14, 2019
2.920
3.080
2.890
3.050
275,070
+0.14(+4.81%)
Aug 13, 2019
2.980
3.020
2.900
2.910
323,057
-0.03(-1.02%)
Aug 12, 2019
3.080
3.110
2.930
2.940
410,323
-0.14(-4.55%)
Aug 09, 2019
3.250
3.260
3.020
3.080
384,000
-0.15(-4.64%)
Aug 08, 2019
3.240
3.261
3.180
3.230
179,553
+0.02(+0.62%)
Aug 07, 2019
3.170
3.260
3.122
3.210
224,765
+0.04(+1.26%)
Aug 06, 2019
3.180
3.220
3.090
3.170
431,728
+0.03(+0.96%)
Aug 05, 2019
3.350
3.360
3.100
3.140
419,720
-0.25(-7.37%)
Aug 02, 2019
3.480
3.540
3.380
3.390
246,000
-0.10(-2.87%)
Aug 01, 2019
3.490
3.660
3.430
3.490
494,027
-0.01(-0.29%)
Jul 31, 2019
3.480
3.560
3.430
3.500
467,628
+0.02(+0.57%)
Jul 30, 2019
3.450
3.530
3.360
3.480
379,389
+0.04(+1.16%)
Jul 29, 2019
3.510
3.530
3.440
3.440
243,886
-0.06(-1.71%)
Jul 26, 2019
3.490
3.579
3.460
3.500
343,700
+0.02(+0.57%)
Jul 25, 2019
3.530
3.610
3.400
3.480
746,556
-0.05(-1.42%)
Jul 24, 2019
3.630
3.741
3.510
3.530
384,564
-0.11(-3.02%)
Jul 23, 2019
3.850
3.860
3.570
3.640
488,009
-0.19(-4.96%)
Jul 22, 2019
4.100
4.110
3.810
3.830
348,497
-0.27(-6.59%)
Jul 19, 2019
4.110
4.180
4.100
4.100
432,800
-0.03(-0.73%)
Jul 18, 2019
4.100
4.190
4.080
4.130
565,344
+0.02(+0.49%)
Jul 17, 2019
3.980
4.185
3.930
4.110
588,854
+0.11(+2.75%)
Jul 16, 2019
3.940
4.030
3.850
4.000
456,568
+0.04(+1.01%)
Jul 15, 2019
3.950
4.140
3.870
3.960
717,706
+0.40(+11.24%)
Jul 12, 2019
3.510
3.630
3.510
3.560
310,900
+0.05(+1.42%)
Jul 11, 2019
3.410
3.520
3.400
3.510
439,150
+0.10(+2.93%)
Jul 10, 2019
3.410
3.450
3.342
3.410
219,824
+0.05(+1.49%)
Jul 09, 2019
3.390
3.400
3.280
3.360
387,305
-0.03(-0.88%)
Jul 08, 2019
3.350
3.410
3.280
3.390
272,838
+0.00(+0.00%)
Jul 05, 2019
3.210
3.395
3.200
3.390
295,400
+0.15(+4.63%)
Jul 03, 2019
3.180
3.250
3.085
3.240
209,200
+0.09(+2.86%)
Jul 02, 2019
3.300
3.320
3.115
3.150
444,792
-0.17(-5.12%)
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
.