Barnes & Noble Education Inc C (NY: BNED )

3.690 USD -0.260 (-6.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 2.380 2.530 2.320 2.470 305,630 +0.17(+7.39%)
Oct 30, 2020 2.220 2.310 2.160 2.300 509,500 +0.14(+6.48%)
Oct 29, 2020 2.160 2.240 2.120 2.160 232,007 +0.01(+0.47%)
Oct 28, 2020 2.140 2.170 2.100 2.150 180,024 -0.02(-0.92%)
Oct 27, 2020 2.220 2.300 2.120 2.170 248,665 -0.06(-2.69%)
Oct 26, 2020 2.400 2.430 2.220 2.230 204,908 -0.17(-7.08%)
Oct 23, 2020 2.340 2.430 2.300 2.400 135,400 +0.08(+3.45%)
Oct 22, 2020 2.320 2.350 2.190 2.320 306,375 -0.02(-0.85%)
Oct 21, 2020 2.540 2.540 2.340 2.340 355,897 -0.18(-7.14%)
Oct 20, 2020 2.600 2.615 2.480 2.520 168,413 -0.06(-2.33%)
Oct 19, 2020 2.620 2.670 2.550 2.580 145,483 -0.03(-1.15%)
Oct 16, 2020 2.710 2.780 2.600 2.610 105,800 -0.09(-3.33%)
Oct 15, 2020 2.640 2.720 2.607 2.700 113,586 +0.06(+2.27%)
Oct 14, 2020 2.700 2.760 2.630 2.640 119,165 -0.04(-1.49%)
Oct 13, 2020 2.640 2.740 2.610 2.680 165,057 +0.03(+1.13%)
Oct 12, 2020 2.670 2.700 2.600 2.650 161,038 +0.01(+0.38%)
Oct 09, 2020 2.690 2.730 2.640 2.640 154,900 -0.01(-0.38%)
Oct 08, 2020 2.580 2.680 2.580 2.650 182,329 +0.05(+1.92%)
Oct 07, 2020 2.550 2.650 2.510 2.600 287,693 +0.04(+1.56%)
Oct 06, 2020 2.740 2.740 2.530 2.560 284,508 -0.09(-3.40%)
Oct 05, 2020 2.800 2.890 2.630 2.650 403,178 -0.13(-4.68%)
Oct 02, 2020 2.590 2.800 2.550 2.780 309,900 +0.09(+3.35%)
Oct 01, 2020 2.580 2.770 2.580 2.690 287,525 +0.11(+4.26%)
Sep 30, 2020 2.370 2.630 2.370 2.580 272,922 +0.14(+5.74%)
Sep 29, 2020 2.550 2.560 2.430 2.440 221,200 -0.11(-4.31%)
Sep 28, 2020 2.410 2.560 2.410 2.550 212,751 +0.09(+3.66%)
Sep 25, 2020 2.350 2.490 2.330 2.460 163,400 +0.11(+4.68%)
Sep 24, 2020 2.440 2.530 2.340 2.350 221,912 -0.12(-4.86%)
Sep 23, 2020 2.470 2.700 2.450 2.470 419,690 +0.01(+0.41%)
Sep 22, 2020 2.380 2.490 2.320 2.460 365,900 +0.06(+2.50%)
Sep 21, 2020 2.170 2.500 2.070 2.400 796,483 +0.21(+9.59%)
Sep 18, 2020 2.240 2.250 2.075 2.190 2,149,500 -0.06(-2.67%)
Sep 17, 2020 2.270 2.275 2.130 2.250 461,620 -0.03(-1.32%)
Sep 16, 2020 2.280 2.310 2.180 2.280 451,330 +0.00(+0.00%)
Sep 15, 2020 2.380 2.380 2.230 2.280 535,858 -0.10(-4.20%)
Sep 14, 2020 2.570 2.605 2.350 2.380 604,230 -0.19(-7.39%)
Sep 11, 2020 2.600 2.600 2.440 2.570 469,200 -0.04(-1.53%)
Sep 10, 2020 2.700 2.740 2.610 2.610 748,707 -0.12(-4.40%)
Sep 09, 2020 2.710 2.760 2.640 2.730 418,538 +0.07(+2.63%)
Sep 08, 2020 2.450 2.800 2.410 2.660 923,376 +0.21(+8.57%)
Sep 04, 2020 2.320 2.700 2.280 2.450 1,375,200 +0.19(+8.41%)
Sep 03, 2020 1.990 2.270 1.960 2.260 799,955 -0.05(-2.16%)
Sep 02, 2020 2.290 2.350 2.190 2.310 485,786 -0.01(-0.43%)
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.