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
)
0.7665
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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, 2024
0.9100
0.9290
0.8447
0.8568
1,220,579
-0.05(-5.85%)
Jan 30, 2024
0.9100
0.9400
0.9050
0.9100
346,801
-0.02(-1.94%)
Jan 29, 2024
0.9316
0.9400
0.9000
0.9280
422,300
+0.02(+1.75%)
Jan 26, 2024
0.9700
0.9700
0.9100
0.9120
595,245
-0.03(-3.42%)
Jan 25, 2024
0.9229
0.9614
0.9200
0.9443
197,181
+0.03(+3.19%)
Jan 24, 2024
0.9300
0.9746
0.9100
0.9151
393,560
-0.04(-4.24%)
Jan 23, 2024
0.9600
1.050
0.9300
0.9556
982,332
-0.00(-0.46%)
Jan 22, 2024
0.8900
0.9699
0.8700
0.9600
1,694,526
+0.10(+11.94%)
Jan 19, 2024
0.9102
0.9102
0.8280
0.8576
1,132,095
-0.02(-1.91%)
Jan 18, 2024
1.000
1.010
0.8239
0.8743
2,420,818
-0.13(-12.57%)
Jan 17, 2024
1.080
1.080
0.9900
1.000
1,008,284
-0.08(-7.41%)
Jan 16, 2024
1.110
1.139
1.020
1.080
2,232,935
-0.10(-8.47%)
Jan 12, 2024
1.100
1.200
1.060
1.180
4,346,358
+0.13(+12.38%)
Jan 11, 2024
1.140
1.305
1.000
1.050
7,924,290
-0.05(-4.55%)
Jan 10, 2024
2.200
2.250
1.030
1.100
8,619,487
-1.14(-50.89%)
Jan 09, 2024
1.990
2.260
1.950
2.240
1,151,972
+0.24(+12.00%)
Jan 08, 2024
1.790
2.010
1.720
2.000
744,984
+0.23(+12.99%)
Jan 05, 2024
1.690
1.870
1.670
1.770
629,575
+0.05(+2.91%)
Jan 04, 2024
1.540
1.760
1.500
1.720
789,322
+0.20(+13.16%)
Jan 03, 2024
1.590
1.680
1.450
1.520
890,815
-0.08(-5.00%)
Jan 02, 2024
1.510
1.750
1.510
1.600
1,067,039
+0.11(+7.38%)
Dec 29, 2023
1.430
1.570
1.410
1.490
777,943
+0.08(+5.67%)
Dec 28, 2023
1.190
1.470
1.190
1.410
1,055,005
+0.20(+16.53%)
Dec 27, 2023
1.210
1.240
1.160
1.210
520,304
+0.02(+1.68%)
Dec 26, 2023
1.150
1.220
1.130
1.190
511,241
+0.04(+3.48%)
Dec 22, 2023
1.180
1.215
1.130
1.150
899,495
-0.05(-4.17%)
Dec 21, 2023
1.220
1.230
1.190
1.200
247,113
-0.04(-3.23%)
Dec 20, 2023
1.250
1.260
1.200
1.240
257,999
+0.00(+0.00%)
Dec 19, 2023
1.250
1.280
1.240
1.240
362,698
-0.03(-2.36%)
Dec 18, 2023
1.290
1.320
1.240
1.270
396,563
-0.03(-2.31%)
Dec 15, 2023
1.300
1.320
1.290
1.300
404,167
-0.02(-1.52%)
Dec 14, 2023
1.340
1.360
1.300
1.320
289,635
+0.01(+0.76%)
Dec 13, 2023
1.330
1.340
1.285
1.310
412,583
+0.02(+1.55%)
Dec 12, 2023
1.220
1.350
1.220
1.290
385,906
+0.03(+2.38%)
Dec 11, 2023
1.220
1.350
1.200
1.260
691,606
+0.03(+2.44%)
Dec 08, 2023
1.270
1.360
1.150
1.230
1,074,066
-0.04(-3.15%)
Dec 07, 2023
1.300
1.480
1.260
1.270
7,517,301
+0.22(+20.95%)
Dec 06, 2023
1.150
1.170
1.020
1.050
982,228
-0.10(-8.70%)
Dec 05, 2023
1.120
1.180
1.100
1.150
240,422
+0.05(+4.55%)
Dec 04, 2023
1.120
1.170
1.100
1.100
106,392
-0.04(-3.51%)
Dec 01, 2023
1.130
1.170
1.110
1.140
117,529
+0.03(+2.70%)
Nov 30, 2023
1.110
1.140
1.090
1.110
61,824
+0.01(+0.91%)
Nov 29, 2023
1.110
1.180
1.100
1.100
123,561
-0.03(-2.65%)
Nov 28, 2023
1.140
1.190
1.110
1.130
222,815
-0.04(-3.42%)
Nov 27, 2023
1.190
1.260
1.161
1.170
162,745
-0.05(-4.10%)
Nov 24, 2023
1.200
1.290
1.200
1.220
49,617
-0.01(-0.81%)
Nov 22, 2023
1.250
1.290
1.210
1.230
73,278
-0.03(-2.38%)
Nov 21, 2023
1.250
1.300
1.245
1.260
46,567
+0.01(+0.80%)
Nov 20, 2023
1.290
1.330
1.237
1.250
113,990
-0.07(-5.30%)
Nov 17, 2023
1.320
1.400
1.290
1.320
176,505
+0.03(+2.33%)
Nov 16, 2023
1.300
1.330
1.268
1.290
74,994
-0.01(-0.77%)
Nov 15, 2023
1.250
1.340
1.230
1.300
247,211
-0.01(-0.76%)
Nov 14, 2023
1.220
1.350
1.210
1.310
578,035
+0.14(+11.97%)
Nov 13, 2023
1.090
1.210
1.080
1.170
180,448
+0.05(+4.46%)
Nov 10, 2023
1.110
1.130
1.075
1.120
116,166
+0.00(+0.00%)
Nov 09, 2023
1.140
1.160
1.050
1.120
238,672
-0.02(-1.75%)
Nov 08, 2023
1.170
1.180
1.124
1.140
57,127
+0.00(+0.00%)
Nov 07, 2023
1.080
1.180
1.070
1.140
166,264
+0.06(+5.56%)
Nov 06, 2023
1.070
1.130
1.060
1.080
93,700
-0.01(-0.92%)
Nov 03, 2023
1.050
1.120
1.050
1.090
275,576
+0.05(+4.81%)
Nov 02, 2023
1.020
1.060
0.9647
1.040
127,585
+0.03(+2.97%)
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
.