Barnes & Noble Education Inc C (NY: BNED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.240	3.240	3.150	3.170	339,400	-0.13(-3.94%)
May 30, 2019	3.380	3.400	3.200	3.300	516,887	-0.06(-1.79%)
May 29, 2019	3.390	3.420	3.270	3.360	506,690	-0.04(-1.18%)
May 28, 2019	3.380	3.520	3.380	3.400	1,070,420	+0.01(+0.29%)
May 24, 2019	3.550	3.600	3.370	3.390	1,494,700	-0.14(-3.97%)
May 23, 2019	3.430	3.570	3.370	3.530	720,496	+0.05(+1.44%)
May 22, 2019	3.450	3.500	3.300	3.480	688,563	+0.02(+0.58%)
May 21, 2019	3.500	3.540	3.440	3.460	473,166	-0.04(-1.14%)
May 20, 2019	3.640	3.640	3.284	3.500	1,091,003	-0.16(-4.37%)
May 17, 2019	3.690	3.820	3.620	3.660	455,100	-0.05(-1.35%)
May 16, 2019	3.890	3.910	3.660	3.710	522,642	-0.15(-3.89%)
May 15, 2019	3.890	3.980	3.640	3.860	804,102	-0.09(-2.28%)
May 14, 2019	3.870	4.010	3.770	3.950	690,570	+0.11(+2.86%)
May 13, 2019	3.980	4.000	3.730	3.840	539,439	-0.22(-5.42%)
May 10, 2019	4.060	4.100	3.970	4.060	403,600	-0.03(-0.73%)
May 09, 2019	4.070	4.100	3.962	4.090	406,207	+0.00(+0.00%)
May 08, 2019	4.010	4.140	3.970	4.090	493,166	+0.09(+2.25%)
May 07, 2019	4.200	4.200	3.950	4.000	457,009	-0.24(-5.66%)
May 06, 2019	4.230	4.260	4.060	4.240	295,266	-0.03(-0.70%)
May 03, 2019	4.120	4.290	4.080	4.270	432,800	+0.16(+3.89%)
May 02, 2019	4.380	4.420	4.060	4.110	449,911	-0.27(-6.16%)
May 01, 2019	4.330	4.480	4.290	4.380	531,484	+0.08(+1.86%)
Apr 30, 2019	4.370	4.520	4.255	4.300	510,350	-0.07(-1.60%)
Apr 29, 2019	4.430	4.475	4.310	4.370	937,686	-0.03(-0.68%)
Apr 26, 2019	4.370	4.510	4.270	4.400	977,600	+0.05(+1.15%)
Apr 25, 2019	4.400	4.500	4.230	4.350	544,208	-0.10(-2.25%)
Apr 24, 2019	4.300	4.500	4.175	4.450	398,981	+0.16(+3.73%)
Apr 23, 2019	4.180	4.370	4.160	4.290	507,821	+0.09(+2.14%)
Apr 22, 2019	4.270	4.330	3.900	4.200	495,579	-0.19(-4.33%)
Apr 18, 2019	4.350	4.415	4.280	4.390	237,700	+0.03(+0.69%)
Apr 17, 2019	4.470	4.530	4.290	4.360	285,075	-0.08(-1.80%)
Apr 16, 2019	4.500	4.540	4.430	4.440	211,271	-0.04(-0.89%)
Apr 15, 2019	4.510	4.570	4.400	4.480	284,746	-0.04(-0.88%)
Apr 12, 2019	4.710	4.750	4.470	4.520	347,400	-0.15(-3.21%)
Apr 11, 2019	4.700	4.760	4.560	4.670	290,770	-0.03(-0.64%)
Apr 10, 2019	4.650	4.770	4.580	4.700	572,132	+0.11(+2.40%)
Apr 09, 2019	4.770	4.860	4.580	4.590	709,321	-0.18(-3.77%)
Apr 08, 2019	4.880	4.880	4.680	4.770	353,362	+0.01(+0.21%)
Apr 05, 2019	4.630	4.830	4.625	4.760	424,400	+0.12(+2.59%)
Apr 04, 2019	4.530	4.660	4.500	4.640	318,327	+0.11(+2.43%)
Apr 03, 2019	4.430	4.560	4.375	4.530	554,448	+0.15(+3.42%)
Apr 02, 2019	4.360	4.400	4.240	4.380	453,520	-0.02(-0.45%)
Apr 01, 2019	4.230	4.460	4.230	4.400	791,737	+0.20(+4.76%)
Mar 29, 2019	4.570	4.580	4.140	4.200	1,025,200	-0.40(-8.70%)
Mar 28, 2019	4.590	4.640	4.521	4.600	289,207	+0.03(+0.66%)
Mar 27, 2019	4.430	4.670	4.430	4.570	492,674	+0.13(+2.93%)
Mar 26, 2019	4.670	4.810	4.410	4.440	642,596	-0.18(-3.90%)
Mar 25, 2019	4.510	4.650	4.390	4.620	384,384	+0.07(+1.54%)
Mar 22, 2019	4.670	4.720	4.530	4.550	438,600	-0.17(-3.60%)
Mar 21, 2019	4.820	4.910	4.670	4.720	561,110	-0.11(-2.28%)
Mar 20, 2019	4.840	4.880	4.640	4.830	658,158	-0.02(-0.41%)
Mar 19, 2019	4.940	4.995	4.810	4.850	603,824	-0.07(-1.42%)
Mar 18, 2019	4.780	4.980	4.780	4.920	974,767	+0.11(+2.29%)
Mar 15, 2019	4.580	4.810	4.580	4.810	1,510,300	+0.23(+5.02%)
Mar 14, 2019	4.700	4.827	4.525	4.580	783,575	-0.12(-2.55%)
Mar 13, 2019	4.380	4.760	4.378	4.700	1,199,174	+0.31(+7.06%)
Mar 12, 2019	4.140	4.410	4.020	4.390	1,351,187	+0.25(+6.04%)
Mar 11, 2019	4.240	4.350	4.110	4.140	1,851,753	-0.09(-2.13%)
Mar 08, 2019	4.290	4.370	4.210	4.230	594,800	-0.09(-2.08%)
Mar 07, 2019	4.370	4.400	3.990	4.320	1,352,243	-0.12(-2.70%)
Mar 06, 2019	4.670	4.720	4.270	4.440	1,269,525	-0.20(-4.31%)
Mar 05, 2019	6.010	6.030	4.620	4.640	1,980,384	-2.20(-32.16%)
Mar 04, 2019	7.170	7.240	6.750	6.840	583,919	-0.27(-3.80%)