Barnes & Noble Education Inc C (NY: BNED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	773.00	841.00	773.00	817.00	4,514	+42.00(+5.42%)
May 27, 2021	809.00	821.50	774.00	775.00	4,522	-26.00(-3.25%)
May 26, 2021	783.00	815.00	770.00	801.00	6,121	+20.00(+2.56%)
May 25, 2021	766.00	795.00	754.00	781.00	6,345	+14.00(+1.83%)
May 24, 2021	732.00	779.00	724.00	767.00	4,147	+44.00(+6.09%)
May 21, 2021	709.00	734.00	700.00	723.00	2,897	+20.00(+2.84%)
May 20, 2021	684.00	719.00	679.13	703.00	2,063	+15.00(+2.18%)
May 19, 2021	717.00	717.00	687.00	688.00	2,563	-41.00(-5.62%)
May 18, 2021	725.00	751.50	721.00	729.00	1,828	+4.00(+0.55%)
May 17, 2021	669.00	729.00	660.50	725.00	2,615	+51.00(+7.57%)
May 14, 2021	655.00	679.00	643.00	674.00	3,690	+27.00(+4.17%)
May 13, 2021	662.00	698.00	625.00	647.00	4,529	-12.00(-1.82%)
May 12, 2021	690.00	691.00	641.00	659.00	4,202	-30.00(-4.35%)
May 11, 2021	748.00	757.00	685.00	689.00	6,904	-89.00(-11.44%)
May 10, 2021	786.00	827.00	776.00	778.00	5,755	-10.00(-1.27%)
May 07, 2021	779.00	809.00	768.00	788.00	3,606	+5.00(+0.64%)
May 06, 2021	799.00	805.00	773.00	783.00	2,218	-14.00(-1.76%)
May 05, 2021	804.00	811.00	781.00	797.00	2,505	-4.00(-0.50%)
May 04, 2021	784.00	812.00	745.00	801.00	3,739	+8.00(+1.01%)
May 03, 2021	799.00	817.00	778.00	793.00	5,326	+2.00(+0.25%)
Apr 30, 2021	760.00	800.00	750.00	791.00	2,634	+25.00(+3.26%)
Apr 29, 2021	800.00	800.00	761.00	766.00	2,026	-25.00(-3.16%)
Apr 28, 2021	769.00	797.00	764.00	791.00	2,696	+17.00(+2.20%)
Apr 27, 2021	772.00	797.00	753.00	774.00	2,981	+2.00(+0.26%)
Apr 26, 2021	772.00	773.00	752.00	772.00	2,874	+14.00(+1.85%)
Apr 23, 2021	761.00	775.00	745.00	758.00	2,484	+9.00(+1.20%)
Apr 22, 2021	748.00	783.00	735.61	749.00	5,100	+12.00(+1.63%)
Apr 21, 2021	691.00	748.00	680.00	737.00	4,567	+43.00(+6.20%)
Apr 20, 2021	695.00	700.00	674.00	694.00	4,738	-8.00(-1.14%)
Apr 19, 2021	706.00	711.00	682.58	702.00	2,707	-8.00(-1.13%)
Apr 16, 2021	682.00	716.00	674.55	710.00	3,377	+34.00(+5.03%)
Apr 15, 2021	698.00	700.00	661.00	676.00	3,707	-9.00(-1.31%)
Apr 14, 2021	702.00	722.00	680.00	685.00	2,873	-21.00(-2.97%)
Apr 13, 2021	682.00	720.50	656.20	706.00	4,417	+17.00(+2.47%)
Apr 12, 2021	695.00	700.00	633.00	689.00	7,705	-9.00(-1.29%)
Apr 09, 2021	739.00	739.54	696.00	698.00	5,050	-35.00(-4.77%)
Apr 08, 2021	781.00	784.00	728.00	733.00	4,502	-45.00(-5.78%)
Apr 07, 2021	826.00	838.00	774.00	778.00	4,098	-60.00(-7.16%)
Apr 06, 2021	827.00	860.00	827.00	838.00	3,068	+13.00(+1.58%)
Apr 05, 2021	842.00	856.00	815.00	825.00	3,774	-18.00(-2.14%)
Apr 01, 2021	815.00	845.00	798.00	843.00	4,223	+29.00(+3.56%)
Mar 31, 2021	766.00	829.00	753.00	814.00	9,207	+43.00(+5.58%)
Mar 30, 2021	747.00	784.00	741.83	771.00	3,301	+25.00(+3.35%)
Mar 29, 2021	787.00	800.93	740.00	746.00	3,870	-38.00(-4.85%)
Mar 26, 2021	788.00	810.00	746.00	784.00	3,800	+8.00(+1.03%)
Mar 25, 2021	744.00	785.00	712.00	776.00	4,564	+13.00(+1.70%)
Mar 24, 2021	814.00	835.00	760.00	763.00	4,952	-50.00(-6.15%)
Mar 23, 2021	856.00	866.00	812.00	813.00	5,888	-58.00(-6.66%)
Mar 22, 2021	938.00	939.00	858.00	871.00	7,167	-55.00(-5.94%)
Mar 19, 2021	904.00	949.00	898.50	926.00	17,046	+9.00(+0.98%)
Mar 18, 2021	922.00	939.00	896.00	917.00	6,212	-8.00(-0.86%)
Mar 17, 2021	880.00	944.00	880.00	925.00	9,742	+38.00(+4.28%)
Mar 16, 2021	886.00	934.00	864.00	887.00	6,858	-11.00(-1.22%)
Mar 15, 2021	900.00	954.00	884.00	898.00	10,476	+9.00(+1.01%)
Mar 12, 2021	897.00	930.00	832.00	889.00	6,082	-7.00(-0.78%)
Mar 11, 2021	806.00	906.00	801.00	896.00	22,146	+90.00(+11.17%)
Mar 10, 2021	732.00	830.00	721.00	806.00	11,918	+92.00(+12.89%)
Mar 09, 2021	679.00	754.00	666.00	714.00	11,466	-27.00(-3.64%)
Mar 08, 2021	696.00	751.00	696.00	741.00	6,826	+52.00(+7.55%)
Mar 05, 2021	680.00	710.99	660.00	689.00	5,711	+7.00(+1.03%)
Mar 04, 2021	702.00	716.00	642.00	682.00	5,627	-28.00(-3.94%)
Mar 03, 2021	770.00	787.00	704.26	710.00	6,811	-53.00(-6.95%)
Mar 02, 2021	733.00	781.00	733.00	763.00	5,173	+31.00(+4.23%)