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
)
0.3000
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 29, 2021
6.280
6.430
5.820
5.860
418,800
-0.55(-8.58%)
Jan 28, 2021
6.520
6.750
5.430
6.410
1,646,516
+0.22(+3.55%)
Jan 27, 2021
5.170
7.070
5.170
6.190
2,713,924
+0.95(+18.13%)
Jan 26, 2021
5.320
5.370
4.960
5.240
803,176
-0.04(-0.76%)
Jan 25, 2021
4.960
5.490
4.960
5.280
422,474
+0.38(+7.76%)
Jan 22, 2021
4.910
5.040
4.780
4.900
806,100
-0.06(-1.21%)
Jan 21, 2021
5.000
5.035
4.840
4.960
312,354
-0.02(-0.40%)
Jan 20, 2021
5.060
5.152
4.920
4.980
467,292
-0.09(-1.78%)
Jan 19, 2021
5.350
5.400
4.870
5.070
814,549
-0.24(-4.52%)
Jan 15, 2021
5.540
5.550
5.230
5.310
404,100
-0.23(-4.15%)
Jan 14, 2021
5.390
5.660
5.390
5.540
500,595
+0.17(+3.17%)
Jan 13, 2021
5.460
5.500
5.200
5.370
610,449
-0.07(-1.29%)
Jan 12, 2021
5.410
5.760
5.380
5.440
612,498
-0.02(-0.37%)
Jan 11, 2021
4.830
5.600
4.730
5.460
738,542
+0.60(+12.35%)
Jan 08, 2021
4.850
4.930
4.590
4.860
440,200
+0.06(+1.25%)
Jan 07, 2021
4.860
5.080
4.780
4.800
322,435
-0.04(-0.83%)
Jan 06, 2021
5.080
5.250
4.780
4.840
458,588
-0.16(-3.20%)
Jan 05, 2021
4.590
5.210
4.570
5.000
506,283
+0.40(+8.70%)
Jan 04, 2021
4.620
4.840
4.480
4.600
485,107
-0.05(-1.08%)
Dec 31, 2020
4.650
4.650
4.650
562,973
-0.19(-3.93%)
Dec 30, 2020
5.430
5.530
4.840
4.840
562,973
-0.61(-11.19%)
Dec 29, 2020
5.630
5.720
5.350
5.450
996,781
+0.33(+6.45%)
Dec 28, 2020
5.160
5.840
5.100
5.120
822,015
+0.04(+0.79%)
Dec 24, 2020
4.970
5.210
4.820
5.080
485,000
+0.16(+3.25%)
Dec 23, 2020
4.750
4.980
4.690
4.920
845,822
+0.21(+4.46%)
Dec 22, 2020
4.520
4.850
4.520
4.710
563,250
+0.20(+4.43%)
Dec 21, 2020
4.300
4.540
4.230
4.510
762,222
+0.36(+8.67%)
Dec 18, 2020
4.000
4.340
4.000
4.150
965,100
+0.15(+3.75%)
Dec 17, 2020
3.860
4.020
3.820
4.000
241,573
+0.14(+3.63%)
Dec 16, 2020
3.760
3.870
3.670
3.860
183,792
+0.10(+2.66%)
Dec 15, 2020
3.600
3.790
3.572
3.760
191,148
+0.16(+4.44%)
Dec 14, 2020
3.730
3.920
3.450
3.600
425,992
-0.08(-2.17%)
Dec 11, 2020
3.730
3.750
3.560
3.680
309,200
-0.07(-1.87%)
Dec 10, 2020
4.000
4.120
3.680
3.750
897,796
-0.29(-7.18%)
Dec 09, 2020
3.810
4.290
3.810
4.040
1,135,418
+0.25(+6.60%)
Dec 08, 2020
3.700
4.000
3.640
3.790
1,207,452
+0.32(+9.22%)
Dec 07, 2020
3.580
3.580
3.450
3.470
254,484
-0.05(-1.42%)
Dec 04, 2020
3.470
3.540
3.460
3.520
283,400
+0.02(+0.57%)
Dec 03, 2020
3.520
3.530
3.450
3.500
114,855
-0.02(-0.57%)
Dec 02, 2020
3.390
3.605
3.330
3.520
203,386
+0.03(+0.86%)
Dec 01, 2020
3.670
3.690
3.370
3.490
188,190
-0.14(-3.86%)
Nov 30, 2020
3.610
3.745
3.510
3.630
218,573
-0.01(-0.27%)
Nov 27, 2020
3.700
3.771
3.600
3.640
204,900
-0.05(-1.36%)
Nov 25, 2020
3.950
3.950
3.610
3.690
267,200
-0.26(-6.58%)
Nov 24, 2020
3.930
4.000
3.853
3.950
232,626
+0.10(+2.60%)
Nov 23, 2020
3.800
3.920
3.800
3.850
275,631
+0.06(+1.58%)
Nov 20, 2020
3.590
3.830
3.570
3.790
250,800
+0.17(+4.70%)
Nov 19, 2020
3.480
3.690
3.410
3.620
157,244
+0.16(+4.62%)
Nov 18, 2020
3.380
3.510
3.360
3.460
393,790
+0.08(+2.37%)
Nov 17, 2020
3.380
3.580
3.340
3.380
271,868
-0.11(-3.15%)
Nov 16, 2020
3.710
3.770
3.460
3.490
501,715
-0.09(-2.51%)
Nov 13, 2020
3.360
3.630
3.360
3.580
350,000
+0.22(+6.55%)
Nov 12, 2020
3.520
3.620
3.310
3.360
423,546
-0.23(-6.41%)
Nov 11, 2020
3.130
3.770
2.980
3.590
534,308
+0.44(+13.97%)
Nov 10, 2020
2.790
3.200
2.780
3.150
619,798
+0.38(+13.72%)
Nov 09, 2020
2.670
2.870
2.630
2.770
519,013
+0.30(+12.15%)
Nov 06, 2020
2.510
2.560
2.380
2.470
179,500
+0.02(+0.82%)
Nov 05, 2020
2.350
2.480
2.350
2.450
80,964
+0.14(+6.06%)
Nov 04, 2020
2.450
2.470
2.310
2.310
121,108
-0.18(-7.23%)
Nov 03, 2020
2.480
2.590
2.470
2.490
273,504
+0.02(+0.81%)
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
.