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 (%)
Jan 31, 2022
5.550
6.020
6.020
311,013
+0.37(+6.55%)
Jan 28, 2022
5.400
5.650
5.375
5.650
289,263
+0.21(+3.86%)
Jan 27, 2022
5.620
5.720
5.390
5.440
309,861
-0.14(-2.51%)
Jan 26, 2022
5.920
5.980
5.530
5.580
313,288
-0.22(-3.79%)
Jan 25, 2022
5.770
5.910
5.620
5.800
281,312
+0.02(+0.35%)
Jan 24, 2022
5.550
5.810
5.340
5.780
463,901
+0.16(+2.85%)
Jan 21, 2022
5.670
5.915
5.570
5.620
476,970
-0.12(-2.09%)
Jan 20, 2022
6.080
6.160
5.710
5.740
334,509
-0.31(-5.12%)
Jan 19, 2022
6.180
6.240
6.040
6.050
250,956
-0.04(-0.66%)
Jan 18, 2022
6.050
6.240
6.000
6.090
400,025
-0.06(-0.98%)
Jan 14, 2022
6.150
0
-0.22(-3.45%)
Jan 13, 2022
6.450
6.540
6.350
6.370
310,965
-0.03(-0.47%)
Jan 12, 2022
6.670
6.700
6.350
6.400
327,868
-0.19(-2.88%)
Jan 11, 2022
6.510
6.630
6.340
6.590
444,948
+0.04(+0.61%)
Jan 10, 2022
6.630
6.665
6.340
6.550
466,970
-0.15(-2.24%)
Jan 07, 2022
6.770
6.890
6.655
6.700
387,925
-0.10(-1.47%)
Jan 06, 2022
6.840
6.970
6.750
6.800
287,102
-0.02(-0.29%)
Jan 05, 2022
7.340
7.360
6.800
6.820
446,107
-0.53(-7.21%)
Jan 04, 2022
7.230
7.450
7.190
7.350
484,986
+0.30(+4.26%)
Jan 03, 2022
6.930
7.190
6.900
7.050
348,645
+0.24(+3.52%)
Dec 31, 2021
6.720
6.840
6.620
6.810
746,026
+0.07(+1.04%)
Dec 30, 2021
6.650
6.980
6.640
6.740
430,160
+0.04(+0.60%)
Dec 29, 2021
7.000
7.000
6.650
6.700
516,855
+0.12(+1.82%)
Dec 28, 2021
6.720
6.830
6.542
6.580
512,489
-0.17(-2.52%)
Dec 27, 2021
6.660
6.840
6.540
6.750
371,965
+0.06(+0.90%)
Dec 23, 2021
6.660
6.810
6.560
6.690
305,492
+0.03(+0.45%)
Dec 22, 2021
6.660
6.790
6.560
6.660
305,684
+0.00(+0.00%)
Dec 21, 2021
6.500
6.690
6.480
6.660
533,545
+0.23(+3.58%)
Dec 20, 2021
6.450
6.520
6.240
6.430
704,857
-0.13(-1.98%)
Dec 17, 2021
6.730
7.138
6.530
6.560
3,392,266
-0.21(-3.10%)
Dec 16, 2021
7.220
7.560
6.705
6.770
761,248
-0.23(-3.29%)
Dec 15, 2021
7.000
7.150
6.740
7.000
982,109
+0.01(+0.14%)
Dec 14, 2021
6.900
7.360
6.850
6.990
439,121
+0.04(+0.58%)
Dec 13, 2021
7.320
7.560
6.885
6.950
490,963
-0.24(-3.34%)
Dec 10, 2021
7.270
7.740
7.160
7.190
352,979
-0.04(-0.55%)
Dec 09, 2021
7.250
7.620
7.230
7.230
316,031
-0.09(-1.23%)
Dec 08, 2021
7.280
7.452
7.160
7.320
300,065
+0.02(+0.27%)
Dec 07, 2021
7.400
7.510
7.060
7.300
623,394
+0.13(+1.81%)
Dec 06, 2021
6.860
7.360
6.865
7.170
974,335
+0.46(+6.86%)
Dec 03, 2021
6.940
7.070
6.560
6.710
608,039
-0.26(-3.73%)
Dec 02, 2021
6.710
7.160
6.529
6.970
685,014
+0.19(+2.80%)
Dec 01, 2021
7.100
7.230
6.770
6.780
1,049,003
-0.24(-3.42%)
Nov 30, 2021
7.180
8.070
6.850
7.020
1,767,736
-1.86(-20.95%)
Nov 29, 2021
9.740
9.740
8.840
8.880
631,370
-0.56(-5.93%)
Nov 26, 2021
9.370
9.460
8.850
9.440
410,559
-0.40(-4.07%)
Nov 24, 2021
9.320
9.948
9.320
9.840
561,371
+0.41(+4.35%)
Nov 23, 2021
10.22
10.22
9.370
9.430
407,574
-0.73(-7.19%)
Nov 22, 2021
10.30
10.44
9.910
10.16
333,831
-0.09(-0.88%)
Nov 19, 2021
10.37
10.50
10.14
10.25
601,311
-0.20(-1.91%)
Nov 18, 2021
10.46
10.55
10.41
10.45
490,597
+0.08(+0.77%)
Nov 17, 2021
10.40
10.58
10.26
10.37
163,342
-0.10(-0.96%)
Nov 16, 2021
10.32
10.52
10.25
10.47
249,943
+0.13(+1.26%)
Nov 15, 2021
10.57
10.64
10.01
10.34
526,515
-0.10(-0.96%)
Nov 12, 2021
10.60
10.60
10.29
10.44
278,918
-0.02(-0.19%)
Nov 11, 2021
10.61
10.71
10.41
10.46
209,802
+0.03(+0.29%)
Nov 10, 2021
10.75
10.43
215,971
-0.27(-2.52%)
Nov 09, 2021
10.76
11.01
10.65
10.70
289,327
-0.11(-1.02%)
Nov 08, 2021
10.56
10.91
10.44
10.81
413,092
+0.25(+2.37%)
Nov 05, 2021
10.34
10.71
10.23
10.56
309,819
+0.33(+3.23%)
Nov 04, 2021
10.52
10.54
10.06
10.23
260,774
-0.24(-2.29%)
Nov 03, 2021
10.01
10.84
10.00
10.47
405,737
+0.48(+4.80%)
Nov 02, 2021
10.74
10.74
9.370
9.990
1,235,252
-0.90(-8.26%)
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
.