Skip to main content

Barnes & Noble Education Inc C (NY: BNED )

11.28 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

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%)
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.