Barnes & Noble Education Inc C (NY: BNED )

9.300 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 9.500 9.590 9.020 9.300 534,632 -0.10(-1.06%)
Jun 23, 2021 9.600 9.750 9.400 9.400 567,242 -0.19(-1.98%)
Jun 22, 2021 9.620 9.750 9.400 9.590 405,097 -0.03(-0.31%)
Jun 21, 2021 9.460 9.936 9.400 9.620 448,900 +0.18(+1.91%)
Jun 18, 2021 9.290 9.600 9.120 9.440 1,103,491 +0.15(+1.61%)
Jun 17, 2021 9.910 10.14 9.180 9.290 509,747 -0.72(-7.19%)
Jun 16, 2021 10.00 10.19 9.770 10.01 490,446 +0.01(+0.10%)
Jun 15, 2021 9.700 10.03 9.440 10.00 569,633 +0.21(+2.15%)
Jun 14, 2021 9.530 10.05 9.530 9.790 525,415 +0.27(+2.84%)
Jun 11, 2021 9.320 9.610 9.260 9.520 408,520 +0.19(+2.04%)
Jun 10, 2021 9.250 9.570 9.180 9.330 348,357 +0.10(+1.08%)
Jun 09, 2021 9.360 9.750 9.150 9.230 551,168 -0.18(-1.91%)
Jun 08, 2021 9.010 9.450 8.970 9.410 628,965 +0.35(+3.86%)
Jun 07, 2021 9.060 9.200 8.850 9.060 529,594 +0.08(+0.89%)
Jun 04, 2021 8.790 9.020 8.450 8.980 435,901 +0.20(+2.28%)
Jun 03, 2021 8.730 9.100 8.442 8.780 532,452 -0.04(-0.45%)
Jun 02, 2021 8.610 9.000 8.456 8.820 626,925 +0.23(+2.68%)
Jun 01, 2021 8.280 8.720 8.160 8.590 461,306 +0.42(+5.14%)
May 28, 2021 7.730 8.410 7.730 8.170 451,442 +0.42(+5.42%)
May 27, 2021 8.090 8.215 7.740 7.750 452,232 -0.26(-3.25%)
May 26, 2021 7.830 8.150 7.700 8.010 612,148 +0.20(+2.56%)
May 25, 2021 7.660 7.950 7.540 7.810 634,599 +0.14(+1.83%)
May 24, 2021 7.320 7.790 7.240 7.670 414,782 +0.44(+6.09%)
May 21, 2021 7.090 7.340 7.000 7.230 289,702 +0.20(+2.84%)
May 20, 2021 6.840 7.190 6.791 7.030 206,373 +0.15(+2.18%)
May 19, 2021 7.170 7.170 6.870 6.880 256,362 -0.41(-5.62%)
May 18, 2021 7.250 7.515 7.210 7.290 182,867 +0.04(+0.55%)
May 17, 2021 6.690 7.290 6.605 7.250 261,518 +0.51(+7.57%)
May 14, 2021 6.550 6.790 6.430 6.740 369,087 +0.27(+4.17%)
May 13, 2021 6.620 6.980 6.250 6.470 452,932 -0.12(-1.82%)
May 12, 2021 6.900 6.910 6.410 6.590 420,258 -0.30(-4.35%)
May 11, 2021 7.480 7.570 6.850 6.890 690,456 -0.89(-11.44%)
May 10, 2021 7.860 8.270 7.760 7.780 575,581 -0.10(-1.27%)
May 07, 2021 7.790 8.090 7.680 7.880 360,637 +0.05(+0.64%)
May 06, 2021 7.990 8.050 7.730 7.830 221,875 -0.14(-1.76%)
May 05, 2021 8.040 8.110 7.810 7.970 250,516 -0.04(-0.50%)
May 04, 2021 7.840 8.120 7.450 8.010 373,936 +0.08(+1.01%)
May 03, 2021 7.990 8.170 7.780 7.930 532,675 +0.02(+0.25%)
Apr 30, 2021 7.600 8.000 7.500 7.910 263,400 +0.25(+3.26%)
Apr 29, 2021 8.000 8.000 7.610 7.660 202,656 -0.25(-3.16%)
Apr 28, 2021 7.690 7.970 7.640 7.910 269,617 +0.17(+2.20%)
Apr 27, 2021 7.720 7.970 7.530 7.740 298,159 +0.02(+0.26%)
Apr 26, 2021 7.720 7.730 7.520 7.720 287,451 +0.14(+1.85%)
Apr 23, 2021 7.610 7.750 7.450 7.580 248,400 +0.09(+1.20%)
Apr 22, 2021 7.480 7.830 7.356 7.490 510,040 +0.12(+1.63%)
Apr 21, 2021 6.910 7.480 6.800 7.370 456,747 +0.43(+6.20%)
Apr 20, 2021 6.950 7.000 6.740 6.940 473,831 -0.08(-1.14%)
Apr 19, 2021 7.060 7.110 6.826 7.020 270,706 -0.08(-1.13%)
Apr 16, 2021 6.820 7.160 6.745 7.100 337,700 +0.34(+5.03%)
Apr 15, 2021 6.980 7.000 6.610 6.760 370,750 -0.09(-1.31%)
Apr 14, 2021 7.020 7.220 6.800 6.850 287,336 -0.21(-2.97%)
Apr 13, 2021 6.820 7.205 6.562 7.060 441,717 +0.17(+2.47%)
Apr 12, 2021 6.950 7.000 6.330 6.890 770,583 -0.09(-1.29%)
Apr 09, 2021 7.390 7.395 6.960 6.980 505,000 -0.35(-4.77%)
Apr 08, 2021 7.810 7.840 7.280 7.330 450,293 -0.45(-5.78%)
Apr 07, 2021 8.260 8.380 7.740 7.780 409,824 -0.60(-7.16%)
Apr 06, 2021 8.270 8.600 8.270 8.380 306,805 +0.13(+1.58%)
Apr 05, 2021 8.420 8.560 8.150 8.250 377,475 -0.18(-2.14%)
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.