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
)
0.4500
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
1.900
1.900
1.730
1.790
290,638
-0.16(-8.21%)
Apr 29, 2020
1.820
1.980
1.770
1.950
518,071
+0.21(+12.07%)
Apr 28, 2020
1.730
1.785
1.650
1.740
430,157
+0.08(+4.82%)
Apr 27, 2020
1.690
1.760
1.595
1.660
475,602
-0.01(-0.60%)
Apr 24, 2020
1.750
1.779
1.580
1.670
320,700
-0.05(-2.91%)
Apr 23, 2020
1.870
1.880
1.685
1.720
209,683
-0.13(-7.03%)
Apr 22, 2020
1.790
1.900
1.785
1.850
198,440
+0.09(+5.11%)
Apr 21, 2020
1.880
1.880
1.710
1.760
298,746
-0.15(-7.85%)
Apr 20, 2020
1.950
1.980
1.870
1.910
296,717
+0.00(+0.00%)
Apr 17, 2020
2.050
2.100
1.880
1.910
342,400
-0.10(-4.98%)
Apr 16, 2020
1.920
2.010
1.877
2.010
781,024
+0.14(+7.49%)
Apr 15, 2020
2.070
2.100
1.835
1.870
438,554
-0.25(-11.79%)
Apr 14, 2020
2.170
2.230
2.070
2.120
408,471
+0.01(+0.47%)
Apr 13, 2020
2.250
2.320
1.980
2.110
548,277
-0.10(-4.52%)
Apr 09, 2020
1.650
2.760
1.650
2.210
2,169,300
+0.64(+40.76%)
Apr 08, 2020
1.590
1.765
1.520
1.570
852,302
+0.02(+1.29%)
Apr 07, 2020
1.550
1.910
1.500
1.550
1,169,396
+0.03(+1.97%)
Apr 06, 2020
1.220
1.540
1.210
1.520
869,174
+0.37(+32.17%)
Apr 03, 2020
1.190
1.230
1.110
1.150
544,500
-0.06(-4.96%)
Apr 02, 2020
1.240
1.320
1.190
1.210
595,762
-0.01(-0.82%)
Apr 01, 2020
1.310
1.390
1.210
1.220
383,637
-0.14(-10.29%)
Mar 31, 2020
1.460
1.550
1.340
1.360
454,203
-0.02(-1.45%)
Mar 30, 2020
1.560
1.581
1.380
1.380
318,762
-0.15(-9.80%)
Mar 27, 2020
1.700
1.700
1.520
1.530
213,800
-0.20(-11.56%)
Mar 26, 2020
1.610
1.730
1.530
1.730
441,373
+0.20(+13.07%)
Mar 25, 2020
1.640
1.700
1.510
1.530
488,824
-0.09(-5.56%)
Mar 24, 2020
1.700
1.750
1.590
1.620
358,841
+0.07(+4.52%)
Mar 23, 2020
1.430
1.590
1.365
1.550
362,642
+0.16(+11.51%)
Mar 20, 2020
1.560
1.654
1.380
1.390
1,741,800
-0.16(-10.32%)
Mar 19, 2020
1.520
1.610
1.490
1.550
497,525
+0.03(+1.97%)
Mar 18, 2020
1.700
1.790
1.500
1.520
400,937
-0.27(-15.08%)
Mar 17, 2020
1.730
1.825
1.500
1.790
612,799
+0.17(+10.49%)
Mar 16, 2020
2.160
2.200
1.595
1.620
642,663
-0.68(-29.57%)
Mar 13, 2020
2.500
2.590
2.210
2.300
432,200
-0.21(-8.37%)
Mar 12, 2020
2.600
2.660
2.500
2.510
346,074
-0.25(-9.06%)
Mar 11, 2020
3.080
3.080
2.740
2.760
451,643
-0.39(-12.38%)
Mar 10, 2020
3.110
3.209
3.070
3.150
449,939
+0.14(+4.65%)
Mar 09, 2020
3.230
3.240
3.000
3.010
350,629
-0.35(-10.42%)
Mar 06, 2020
3.530
3.640
3.290
3.360
433,900
-0.31(-8.45%)
Mar 05, 2020
3.530
3.810
3.520
3.670
398,069
+0.00(+0.00%)
Mar 04, 2020
3.160
3.680
3.160
3.670
421,054
+0.52(+16.51%)
Mar 03, 2020
3.050
3.390
3.050
3.150
484,558
-0.24(-7.08%)
Mar 02, 2020
3.310
3.390
3.050
3.390
775,655
+0.08(+2.42%)
Feb 28, 2020
3.240
4.000
3.210
3.310
990,300
+0.02(+0.61%)
Feb 27, 2020
3.380
3.530
3.220
3.290
401,576
-0.21(-6.00%)
Feb 26, 2020
3.750
3.790
3.460
3.500
425,891
-0.24(-6.42%)
Feb 25, 2020
3.750
3.830
3.720
3.740
506,906
-0.02(-0.53%)
Feb 24, 2020
3.560
3.820
3.510
3.760
571,827
+0.08(+2.17%)
Feb 21, 2020
3.850
3.850
3.600
3.680
401,500
-0.17(-4.42%)
Feb 20, 2020
3.750
3.880
3.720
3.850
180,063
+0.08(+2.12%)
Feb 19, 2020
3.750
3.820
3.660
3.770
176,955
+0.02(+0.53%)
Feb 18, 2020
3.760
3.785
3.560
3.750
354,532
-0.04(-1.06%)
Feb 14, 2020
3.720
3.790
3.686
3.790
224,900
+0.08(+2.16%)
Feb 13, 2020
3.640
3.730
3.530
3.710
256,878
+0.08(+2.20%)
Feb 12, 2020
3.950
3.990
3.580
3.630
568,970
-0.31(-7.87%)
Feb 11, 2020
3.790
4.050
3.680
3.940
629,452
+0.21(+5.63%)
Feb 10, 2020
3.430
4.000
3.360
3.730
947,326
+0.34(+10.03%)
Feb 07, 2020
3.580
3.580
3.300
3.390
267,000
-0.20(-5.57%)
Feb 06, 2020
3.430
3.970
3.390
3.590
560,273
+0.16(+4.66%)
Feb 05, 2020
3.310
3.450
3.280
3.430
251,463
+0.14(+4.26%)
Feb 04, 2020
3.420
3.450
3.260
3.290
224,528
-0.06(-1.79%)
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
.