Barnes & Noble Education Inc C (NY: BNED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	166.00	166.16	150.00	155.00	4,705	-10.00(-6.06%)
May 28, 2020	190.00	193.00	162.00	165.00	7,130	-15.00(-8.33%)
May 27, 2020	163.00	186.00	160.00	180.00	16,076	+30.00(+20.00%)
May 26, 2020	133.00	155.00	132.50	150.00	13,192	+21.00(+16.28%)
May 22, 2020	130.00	130.99	125.00	129.00	4,182	+1.00(+0.78%)
May 21, 2020	130.00	133.98	126.00	128.00	2,687	-1.00(-0.78%)
May 20, 2020	135.00	135.00	125.00	129.00	5,332	-1.00(-0.77%)
May 19, 2020	135.00	138.00	129.00	130.00	4,972	-8.00(-5.80%)
May 18, 2020	141.00	148.00	132.00	138.00	6,052	+5.00(+3.76%)
May 15, 2020	129.00	136.00	125.00	133.00	6,136	+5.00(+3.91%)
May 14, 2020	135.00	135.00	127.00	128.00	5,155	-4.00(-3.03%)
May 13, 2020	149.00	150.00	131.00	132.00	4,046	-18.00(-12.00%)
May 12, 2020	154.00	155.50	143.00	150.00	5,205	-4.00(-2.60%)
May 11, 2020	162.00	163.00	151.00	154.00	4,160	-7.00(-4.35%)
May 08, 2020	158.00	162.00	151.00	161.00	2,648	+9.00(+5.92%)
May 07, 2020	150.00	159.00	150.00	152.00	2,900	-4.00(-2.56%)
May 06, 2020	160.00	165.25	152.00	156.00	3,536	-4.00(-2.50%)
May 05, 2020	171.00	182.00	156.00	160.00	2,803	-5.00(-3.03%)
May 04, 2020	168.00	169.00	159.00	165.00	2,070	-4.00(-2.37%)
May 01, 2020	172.00	177.40	165.00	169.00	2,476	-10.00(-5.59%)
Apr 30, 2020	190.00	190.00	173.00	179.00	2,906	-16.00(-8.21%)
Apr 29, 2020	182.00	198.00	177.00	195.00	5,180	+21.00(+12.07%)
Apr 28, 2020	173.00	178.50	165.00	174.00	4,301	+8.00(+4.82%)
Apr 27, 2020	169.00	176.00	159.50	166.00	4,756	-1.00(-0.60%)
Apr 24, 2020	175.00	177.93	158.01	167.00	3,207	-5.00(-2.91%)
Apr 23, 2020	187.00	188.00	168.50	172.00	2,096	-13.00(-7.03%)
Apr 22, 2020	179.00	190.00	178.50	185.00	1,984	+9.00(+5.11%)
Apr 21, 2020	188.00	188.00	170.98	176.00	2,987	-15.00(-7.85%)
Apr 20, 2020	195.00	198.00	187.00	191.00	2,967	+0.00(+0.00%)
Apr 17, 2020	205.00	210.00	188.00	191.00	3,424	-10.00(-4.98%)
Apr 16, 2020	192.00	201.00	187.73	201.00	7,810	+14.00(+7.49%)
Apr 15, 2020	207.00	210.00	183.50	187.00	4,385	-25.00(-11.79%)
Apr 14, 2020	217.00	223.00	207.00	212.00	4,084	+1.00(+0.47%)
Apr 13, 2020	225.00	232.00	198.00	211.00	5,482	-10.00(-4.52%)
Apr 09, 2020	165.00	276.00	165.00	221.00	21,693	+64.00(+40.76%)
Apr 08, 2020	159.00	176.50	152.01	157.00	8,523	+2.00(+1.29%)
Apr 07, 2020	155.00	191.00	150.00	155.00	11,693	+3.00(+1.97%)
Apr 06, 2020	122.00	154.00	121.00	152.00	8,691	+37.00(+32.17%)
Apr 03, 2020	119.00	123.00	111.00	115.00	5,445	-6.00(-4.96%)
Apr 02, 2020	124.00	132.00	119.00	121.00	5,957	-1.00(-0.82%)
Apr 01, 2020	131.00	139.00	121.00	122.00	3,836	-14.00(-10.29%)
Mar 31, 2020	146.00	155.00	134.00	136.00	4,542	-2.00(-1.45%)
Mar 30, 2020	156.00	158.14	138.00	138.00	3,187	-15.00(-9.80%)
Mar 27, 2020	170.00	170.00	152.00	153.00	2,138	-20.00(-11.56%)
Mar 26, 2020	161.00	173.00	153.00	173.00	4,413	+20.00(+13.07%)
Mar 25, 2020	164.00	170.00	151.00	153.00	4,888	-9.00(-5.56%)
Mar 24, 2020	170.00	174.99	159.00	162.00	3,588	+7.00(+4.52%)
Mar 23, 2020	143.00	159.00	136.50	155.00	3,626	+16.00(+11.51%)
Mar 20, 2020	156.00	165.40	138.00	139.00	17,418	-16.00(-10.32%)
Mar 19, 2020	152.00	161.00	149.00	155.00	4,975	+3.00(+1.97%)
Mar 18, 2020	170.00	179.00	150.00	152.00	4,009	-27.00(-15.08%)
Mar 17, 2020	173.00	182.50	150.00	179.00	6,127	+17.00(+10.49%)
Mar 16, 2020	216.00	220.00	159.50	162.00	6,426	-68.00(-29.57%)
Mar 13, 2020	250.00	259.00	221.00	230.00	4,322	-21.00(-8.37%)
Mar 12, 2020	260.00	266.00	250.00	251.00	3,460	-25.00(-9.06%)
Mar 11, 2020	308.00	308.00	274.00	276.00	4,516	-39.00(-12.38%)
Mar 10, 2020	311.00	320.93	307.00	315.00	4,499	+14.00(+4.65%)
Mar 09, 2020	323.00	324.00	300.00	301.00	3,506	-35.00(-10.42%)
Mar 06, 2020	353.00	364.00	329.00	336.00	4,339	-31.00(-8.45%)
Mar 05, 2020	353.00	381.00	352.00	367.00	3,980	+0.00(+0.00%)
Mar 04, 2020	316.00	368.00	316.00	367.00	4,210	+52.00(+16.51%)
Mar 03, 2020	305.00	339.00	305.00	315.00	4,845	-24.00(-7.08%)