Barnes & Noble Education Inc C (NY: BNED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	8.500	8.560	6.700	7.210	2,934,540	-1.46(-16.84%)
Jun 29, 2021	8.840	8.865	8.660	8.670	497,521	-0.19(-2.14%)
Jun 28, 2021	9.045	9.045	8.550	8.860	777,958	-0.01(-0.11%)
Jun 25, 2021	9.320	9.380	8.850	8.870	5,360,683	-0.43(-4.62%)
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%)