Barnes & Noble Education Inc C (NY: BNED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.430	6.430	6.170	6.340	183,980	-0.08(-1.25%)
May 30, 2018	6.380	6.525	6.330	6.420	182,059	+0.05(+0.78%)
May 29, 2018	6.370	6.495	6.350	6.370	158,571	-0.02(-0.31%)
May 25, 2018		6.390	6.390	6.390	0	-0.06(-0.93%)
May 24, 2018	6.460	6.510	6.230	6.450	232,744	-0.03(-0.46%)
May 23, 2018	6.300	6.510	6.300	6.480	194,701	+0.14(+2.21%)
May 22, 2018	6.150	6.420	6.150	6.340	250,760	+0.17(+2.76%)
May 21, 2018	6.110	6.180	6.090	6.170	90,494	+0.07(+1.15%)
May 18, 2018	6.170	6.170	6.050	6.100	143,636	-0.04(-0.65%)
May 17, 2018	6.120	6.220	6.100	6.140	224,675	+0.03(+0.49%)
May 16, 2018	6.040	6.210	6.040	6.110	283,280	+0.08(+1.33%)
May 15, 2018	6.170	6.230	6.020	6.030	209,215	-0.14(-2.27%)
May 14, 2018	6.320	6.350	6.115	6.170	410,272	-0.15(-2.37%)
May 11, 2018	6.330	6.410	6.250	6.320	149,036	+0.01(+0.16%)
May 10, 2018	6.270	6.400	6.170	6.310	419,498	+0.06(+0.96%)
May 09, 2018	6.540	6.620	6.210	6.250	287,490	-0.27(-4.14%)
May 08, 2018	6.500	6.560	6.450	6.520	187,152	-0.02(-0.31%)
May 07, 2018	6.880	6.890	6.470	6.540	285,154	-0.33(-4.80%)
May 04, 2018	6.790	6.950	6.670	6.870	175,382	+0.04(+0.59%)
May 03, 2018	7.040	7.040	6.720	6.830	434,080	-0.16(-2.29%)
May 02, 2018	7.100	7.100	6.915	6.990	225,169	-0.09(-1.27%)
May 01, 2018	7.130	7.160	6.900	7.080	198,146	-0.11(-1.53%)
Apr 30, 2018	7.390	7.520	7.075	7.190	174,770	-0.23(-3.10%)
Apr 27, 2018	7.440	7.570	7.350	7.420	172,032	+0.01(+0.13%)
Apr 26, 2018	7.440	7.560	7.380	7.410	580,556	+0.05(+0.68%)
Apr 25, 2018	7.390	7.510	7.320	7.360	359,968	-0.01(-0.14%)
Apr 24, 2018	7.420	7.450	7.300	7.370	118,842	-0.03(-0.41%)
Apr 23, 2018	7.380	7.460	7.300	7.400	154,405	+0.03(+0.41%)
Apr 20, 2018	7.370	7.460	7.340	7.370	139,002	-0.03(-0.41%)
Apr 19, 2018	7.400	7.500	7.350	7.400	121,253	-0.07(-0.94%)
Apr 18, 2018	7.420	7.600	7.390	7.470	188,216	+0.05(+0.67%)
Apr 17, 2018	7.280	7.430	7.200	7.420	299,825	+0.23(+3.20%)
Apr 16, 2018	7.000	7.260	6.910	7.190	284,668	+0.24(+3.45%)
Apr 13, 2018	7.060	7.080	6.900	6.950	146,590	-0.09(-1.28%)
Apr 12, 2018	7.250	7.270	6.970	7.040	286,612	-0.17(-2.36%)
Apr 11, 2018	7.110	7.400	7.110	7.210	213,333	+0.03(+0.42%)
Apr 10, 2018	7.110	7.250	7.020	7.180	214,669	+0.18(+2.57%)
Apr 09, 2018	7.050	7.080	6.960	7.000	165,843	-0.03(-0.43%)
Apr 06, 2018	7.020	7.120	6.850	7.030	264,752	-0.02(-0.28%)
Apr 05, 2018	6.930	7.130	6.880	7.050	240,957	+0.14(+2.03%)
Apr 04, 2018	6.670	6.980	6.660	6.910	254,645	+0.18(+2.67%)
Apr 03, 2018	6.620	6.820	6.610	6.730	325,372	+0.14(+2.12%)
Apr 02, 2018	6.850	6.895	6.380	6.590	354,108	-0.30(-4.35%)
Mar 29, 2018		6.890	6.890	6.890	0	+0.15(+2.23%)
Mar 28, 2018	6.610	6.870	6.590	6.740	157,302	+0.11(+1.66%)
Mar 27, 2018	6.640	6.790	6.600	6.630	288,870	+0.01(+0.15%)
Mar 26, 2018	6.490	6.650	6.360	6.620	341,721	+0.18(+2.80%)
Mar 23, 2018	6.660	6.660	6.440	6.440	239,692	-0.20(-3.01%)
Mar 22, 2018	6.740	6.780	6.590	6.640	227,538	-0.14(-2.06%)
Mar 21, 2018	6.790	6.990	6.770	6.780	187,135	-0.03(-0.44%)
Mar 20, 2018	6.850	6.890	6.670	6.810	284,848	-0.03(-0.44%)
Mar 19, 2018	6.830	6.910	6.740	6.840	592,813	-0.02(-0.29%)
Mar 16, 2018	6.670	6.890	6.560	6.860	1,005,217	+0.21(+3.16%)
Mar 15, 2018	6.730	6.850	6.600	6.650	277,099	-0.04(-0.60%)
Mar 14, 2018	6.900	6.970	6.660	6.690	325,269	-0.17(-2.48%)
Mar 13, 2018	6.870	7.120	6.760	6.860	395,190	+0.03(+0.44%)
Mar 12, 2018	6.560	6.920	6.550	6.830	400,879	+0.28(+4.27%)
Mar 09, 2018	6.770	6.790	6.530	6.550	331,151	-0.15(-2.24%)
Mar 08, 2018	7.270	7.270	6.700	6.700	456,050	-0.55(-7.59%)
Mar 07, 2018		7.290		7.250	395,249	+0.09(+1.26%)
Mar 06, 2018	7.210	7.270	6.970	7.160	526,941	-0.04(-0.56%)
Mar 05, 2018	7.120	7.430	7.100	7.200	825,638	+0.09(+1.27%)
Mar 02, 2018	7.310	7.490	7.050	7.110	866,420	-0.24(-3.27%)