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 (%)
Dec 30, 2022
1.470
1.760
1.470
1.750
589,889
+0.22(+14.38%)
Dec 29, 2022
1.490
1.550
1.480
1.530
309,673
+0.05(+3.38%)
Dec 28, 2022
1.530
1.530
1.450
1.480
493,588
-0.04(-2.63%)
Dec 27, 2022
1.610
1.659
1.510
1.520
426,859
-0.07(-4.40%)
Dec 23, 2022
1.640
1.680
1.520
1.590
636,808
-0.05(-3.05%)
Dec 22, 2022
1.650
1.700
1.615
1.640
523,659
-0.05(-2.96%)
Dec 21, 2022
1.730
1.805
1.680
1.690
402,635
-0.03(-1.74%)
Dec 20, 2022
1.760
1.805
1.700
1.720
314,160
-0.02(-1.15%)
Dec 19, 2022
1.770
1.840
1.710
1.740
486,534
-0.07(-3.87%)
Dec 16, 2022
1.710
1.850
1.690
1.810
1,111,404
+0.07(+4.02%)
Dec 15, 2022
1.830
1.830
1.700
1.740
533,171
-0.11(-5.95%)
Dec 14, 2022
1.630
1.940
1.590
1.850
1,967,341
+0.21(+12.80%)
Dec 13, 2022
1.510
1.660
1.510
1.640
1,045,501
+0.09(+5.81%)
Dec 12, 2022
1.450
1.560
1.420
1.550
889,485
+0.09(+6.16%)
Dec 09, 2022
1.420
1.510
1.380
1.460
1,315,076
+0.01(+0.69%)
Dec 08, 2022
1.550
1.560
1.390
1.450
1,180,672
-0.07(-4.61%)
Dec 07, 2022
1.850
1.850
1.520
1.520
2,526,228
-0.33(-17.84%)
Dec 06, 2022
2.400
2.400
1.510
1.850
4,650,996
-0.70(-27.45%)
Dec 05, 2022
2.580
2.700
2.500
2.550
301,651
-0.12(-4.49%)
Dec 02, 2022
2.440
2.740
2.440
2.670
216,446
+0.15(+5.95%)
Dec 01, 2022
2.590
2.590
2.470
2.520
109,457
-0.02(-0.79%)
Nov 30, 2022
2.340
2.550
2.340
2.540
129,514
+0.14(+5.83%)
Nov 29, 2022
2.390
2.480
2.340
2.400
84,202
+0.01(+0.42%)
Nov 28, 2022
2.550
2.551
2.390
2.390
86,791
-0.15(-5.91%)
Nov 25, 2022
2.590
2.629
2.530
2.540
32,773
-0.02(-0.78%)
Nov 23, 2022
2.650
2.680
2.560
2.560
91,834
-0.09(-3.40%)
Nov 22, 2022
2.590
2.690
2.550
2.650
112,853
+0.06(+2.32%)
Nov 21, 2022
2.640
2.650
2.570
2.590
49,056
-0.06(-2.26%)
Nov 18, 2022
2.740
2.740
2.635
2.650
60,730
-0.05(-1.85%)
Nov 17, 2022
2.760
2.760
2.680
2.700
52,009
-0.11(-3.91%)
Nov 16, 2022
2.950
2.962
2.757
2.810
1,422,694
-0.17(-5.70%)
Nov 15, 2022
3.030
3.090
2.970
2.980
110,739
+0.06(+2.05%)
Nov 14, 2022
3.040
3.085
2.920
2.920
88,882
-0.17(-5.50%)
Nov 11, 2022
3.070
3.200
3.060
3.090
138,206
+0.02(+0.65%)
Nov 10, 2022
3.180
3.219
3.060
3.070
123,374
+0.03(+0.99%)
Nov 09, 2022
3.100
3.110
3.020
3.040
78,628
-0.12(-3.80%)
Nov 08, 2022
3.110
3.190
2.980
3.160
152,136
+0.05(+1.61%)
Nov 07, 2022
3.060
3.200
3.000
3.110
215,469
+0.07(+2.30%)
Nov 04, 2022
3.060
3.180
2.890
3.040
282,605
+0.01(+0.33%)
Nov 03, 2022
2.760
3.100
2.760
3.030
256,352
+0.21(+7.45%)
Nov 02, 2022
2.790
2.900
2.765
2.820
118,043
+0.02(+0.71%)
Nov 01, 2022
2.800
2.850
2.770
2.800
123,980
+0.01(+0.36%)
Oct 31, 2022
2.750
2.870
2.700
2.790
287,119
+0.03(+1.09%)
Oct 28, 2022
2.650
2.830
2.600
2.760
156,869
+0.12(+4.55%)
Oct 27, 2022
2.510
2.670
2.500
2.640
230,111
+0.15(+6.02%)
Oct 26, 2022
2.460
2.589
2.460
2.490
62,566
-0.01(-0.40%)
Oct 25, 2022
2.350
2.509
2.350
2.500
87,942
+0.14(+5.93%)
Oct 24, 2022
2.610
2.610
2.320
2.360
289,374
-0.20(-7.81%)
Oct 21, 2022
2.570
2.600
2.500
2.560
71,382
-0.04(-1.54%)
Oct 20, 2022
2.590
2.680
2.540
2.600
34,775
+0.00(+0.00%)
Oct 19, 2022
2.610
2.660
2.550
2.600
92,829
-0.06(-2.26%)
Oct 18, 2022
2.640
2.700
2.570
2.660
77,360
+0.09(+3.50%)
Oct 17, 2022
2.680
2.710
2.570
2.570
79,311
-0.04(-1.53%)
Oct 14, 2022
2.660
2.660
2.550
2.610
266,906
-0.04(-1.51%)
Oct 13, 2022
2.400
2.660
2.380
2.650
156,125
+0.13(+5.16%)
Oct 12, 2022
2.500
2.540
2.450
2.520
69,955
+0.04(+1.61%)
Oct 11, 2022
2.390
2.510
2.350
2.480
103,573
+0.07(+2.90%)
Oct 10, 2022
2.400
2.437
2.350
2.410
54,055
+0.01(+0.42%)
Oct 07, 2022
2.600
2.600
2.375
2.400
89,216
-0.25(-9.43%)
Oct 06, 2022
2.590
2.725
2.590
2.650
167,941
+0.05(+1.92%)
Oct 05, 2022
2.600
2.650
2.465
2.600
163,527
-0.02(-0.76%)
Oct 04, 2022
2.560
2.700
2.520
2.620
246,269
+0.12(+4.80%)
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
.