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 (%)
Mar 28, 2024
0.6900
0.7421
0.6707
0.7242
605,417
+0.03(+4.76%)
Mar 27, 2024
0.6300
0.7000
0.6200
0.6913
1,140,258
+0.06(+8.93%)
Mar 26, 2024
0.6400
0.6479
0.6200
0.6346
194,820
-0.01(-2.08%)
Mar 25, 2024
0.5960
0.6600
0.5950
0.6481
551,280
+0.06(+10.41%)
Mar 22, 2024
0.6000
0.6000
0.5620
0.5870
271,327
-0.01(-0.91%)
Mar 21, 2024
0.6100
0.6200
0.5851
0.5924
192,123
-0.02(-3.67%)
Mar 20, 2024
0.5400
0.6200
0.5250
0.6150
917,636
+0.09(+17.93%)
Mar 19, 2024
0.5900
0.5949
0.5215
0.5215
1,718,955
-0.05(-9.34%)
Mar 18, 2024
0.6200
0.6400
0.5751
0.5752
966,361
-0.05(-7.66%)
Mar 15, 2024
0.6100
0.6300
0.5600
0.6229
1,211,253
+0.01(+1.93%)
Mar 14, 2024
0.6300
0.6509
0.6000
0.6111
701,272
-0.02(-3.00%)
Mar 13, 2024
0.7100
0.7090
0.6200
0.6300
1,477,064
+0.01(+1.78%)
Mar 12, 2024
0.7900
0.8000
0.6029
0.6190
1,463,821
-0.14(-18.55%)
Mar 11, 2024
0.7400
0.8100
0.7300
0.7600
2,334,415
-0.15(-16.40%)
Mar 08, 2024
0.9800
0.9899
0.8710
0.9091
1,124,812
-0.07(-7.23%)
Mar 07, 2024
0.9400
1.000
0.9100
0.9800
681,313
+0.04(+4.26%)
Mar 06, 2024
0.9300
0.9860
0.9100
0.9400
589,726
+0.01(+1.30%)
Mar 05, 2024
0.8600
0.9489
0.8600
0.9279
558,959
+0.05(+6.29%)
Mar 04, 2024
0.9000
0.9100
0.8534
0.8730
278,339
-0.03(-3.16%)
Mar 01, 2024
0.9661
0.9697
0.8842
0.9015
402,369
-0.06(-6.57%)
Feb 29, 2024
0.8800
0.9689
0.8550
0.9649
670,831
+0.08(+9.66%)
Feb 28, 2024
0.8600
0.8839
0.8534
0.8799
141,984
-0.01(-0.58%)
Feb 27, 2024
0.8400
0.8900
0.8300
0.8850
338,214
+0.04(+5.16%)
Feb 26, 2024
0.7901
0.8488
0.7800
0.8416
364,595
+0.04(+5.15%)
Feb 23, 2024
0.8000
0.8099
0.7600
0.8004
516,093
+0.00(+0.04%)
Feb 22, 2024
0.8000
0.8274
0.7900
0.8001
531,905
-0.01(-1.34%)
Feb 21, 2024
0.8367
0.8367
0.8000
0.8110
235,260
-0.01(-1.10%)
Feb 20, 2024
0.8500
0.8585
0.8141
0.8200
219,904
-0.03(-3.00%)
Feb 16, 2024
0.8500
0.8785
0.8300
0.8454
213,188
-0.02(-2.28%)
Feb 15, 2024
0.8500
0.8700
0.8201
0.8651
601,694
+0.03(+3.92%)
Feb 14, 2024
0.8200
0.8325
0.7869
0.8325
357,774
+0.02(+2.92%)
Feb 13, 2024
0.8200
0.8560
0.7855
0.8089
601,317
-0.03(-3.70%)
Feb 12, 2024
0.7943
0.8865
0.7943
0.8400
736,290
+0.03(+3.09%)
Feb 09, 2024
0.7620
0.8580
0.7500
0.8148
950,312
+0.02(+2.45%)
Feb 08, 2024
0.7800
0.8200
0.7800
0.7953
454,160
+0.02(+1.96%)
Feb 07, 2024
0.8300
0.8343
0.7700
0.7800
719,477
-0.05(-6.07%)
Feb 06, 2024
0.8200
0.8580
0.8100
0.8304
934,008
-0.00(-0.08%)
Feb 05, 2024
0.9400
0.9400
0.7801
0.8311
2,485,436
-0.08(-8.49%)
Feb 02, 2024
0.8669
1.300
0.8322
0.9082
8,235,437
+0.07(+7.86%)
Feb 01, 2024
0.8723
0.8815
0.8400
0.8420
241,919
-0.01(-1.73%)
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%)
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
.