Skip to main content

Barnes & Noble Education Inc C (NY: BNED )

0.7301 +0.0983 (+15.56%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.6400 0.7800 0.6008 0.7301 22,276,596 +0.10(+15.56%)
May 28, 2024 0.5400 0.7300 0.5101 0.6318 23,662,952 +0.05(+8.93%)
May 24, 2024 0.6650 0.7541 0.5510 0.5800 20,941,032 -0.21(-26.60%)
May 23, 2024 0.6923 0.8584 0.5470 0.7902 59,375,496 -0.34(-30.07%)
May 22, 2024 0.9321 1.350 0.7212 1.130 308,084,256 +0.59(+109.22%)
May 21, 2024 0.2875 0.7994 0.2600 0.5401 207,887,296 +0.23(+74.23%)
May 20, 2024 0.4054 0.4100 0.2611 0.3100 24,890,108 -0.14(-31.11%)
May 17, 2024 0.1900 0.6000 0.1700 0.4500 73,541,248 +0.27(+152.67%)
May 16, 2024 0.1819 0.1885 0.1705 0.1781 2,912,716 -0.01(-6.26%)
May 15, 2024 0.1829 0.1900 0.1660 0.1900 5,604,046 +0.00(+0.00%)
May 14, 2024 0.1800 0.2031 0.1710 0.1900 4,838,139 +0.00(+2.54%)
May 13, 2024 0.1900 0.2000 0.1515 0.1853 12,676,965 -0.11(-36.28%)
May 10, 2024 0.3271 0.3355 0.2800 0.2908 2,030,366 -0.02(-7.39%)
May 09, 2024 0.3362 0.4068 0.3092 0.3140 6,778,230 +0.01(+4.67%)
May 08, 2024 0.2400 0.3300 0.2360 0.3000 4,205,779 +0.06(+27.12%)
May 07, 2024 0.2331 0.2450 0.2250 0.2360 733,749 +0.01(+2.65%)
May 06, 2024 0.2300 0.2757 0.2200 0.2299 3,133,858 +0.01(+5.07%)
May 03, 2024 0.2200 0.2240 0.2100 0.2188 694,907 +0.00(+1.30%)
May 02, 2024 0.2200 0.2229 0.2110 0.2160 647,376 +0.01(+3.10%)
May 01, 2024 0.2100 0.2200 0.2051 0.2095 784,240 +0.01(+3.00%)
Apr 30, 2024 0.2030 0.2100 0.2000 0.2034 544,154 +0.00(+1.70%)
Apr 29, 2024 0.1961 0.2000 0.1900 0.2000 653,300 +0.00(+0.55%)
Apr 26, 2024 0.1950 0.1994 0.1800 0.1989 2,707,801 -0.01(-4.14%)
Apr 25, 2024 0.2000 0.2200 0.1910 0.2075 1,856,749 +0.00(+0.24%)
Apr 24, 2024 0.2030 0.2120 0.1933 0.2070 1,045,147 +0.00(+0.29%)
Apr 23, 2024 0.2015 0.2284 0.2015 0.2064 1,459,959 +0.01(+2.64%)
Apr 22, 2024 0.2342 0.2389 0.1980 0.2011 2,513,859 -0.03(-13.62%)
Apr 19, 2024 0.2450 0.2450 0.2231 0.2328 1,406,587 -0.00(-1.40%)
Apr 18, 2024 0.2320 0.2490 0.2150 0.2361 2,580,457 -0.01(-2.72%)
Apr 17, 2024 0.2471 0.2789 0.2286 0.2427 5,827,481 -0.01(-2.92%)
Apr 16, 2024 0.2300 0.3390 0.1800 0.2500 23,111,916 -0.45(-64.29%)
Apr 15, 2024 0.7000 0.7166 0.6600 0.7000 290,462 -0.01(-1.74%)
Apr 12, 2024 0.7440 0.7440 0.6949 0.7124 465,639 -0.00(-0.27%)
Apr 11, 2024 0.6949 0.7200 0.6603 0.7143 740,111 +0.06(+9.89%)
Apr 10, 2024 0.6700 0.6894 0.6363 0.6500 269,432 -0.03(-4.33%)
Apr 09, 2024 0.7300 0.7300 0.6793 0.6794 401,614 -0.04(-5.89%)
Apr 08, 2024 0.7300 0.7398 0.7000 0.7219 257,553 +0.00(+0.40%)
Apr 05, 2024 0.7100 0.7440 0.6701 0.7190 451,161 +0.01(+1.99%)
Apr 04, 2024 0.6300 0.7499 0.6227 0.7050 1,028,214 +0.07(+11.90%)
Apr 03, 2024 0.6650 0.6650 0.6251 0.6300 151,484 -0.01(-2.31%)
Apr 02, 2024 0.6512 0.6695 0.6222 0.6449 378,419 -0.01(-1.44%)
Apr 01, 2024 0.7100 0.7100 0.6323 0.6543 498,460 -0.07(-9.65%)
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%)
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.