Financial News

Barnes & Noble Education Inc C (NY: BNED )

0.6913 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.720 6.840 6.620 6.810 746,026 +0.07(+1.04%)
Dec 30, 2021 6.650 6.980 6.640 6.740 430,160 +0.04(+0.60%)
Dec 29, 2021 7.000 7.000 6.650 6.700 516,855 +0.12(+1.82%)
Dec 28, 2021 6.720 6.830 6.542 6.580 512,489 -0.17(-2.52%)
Dec 27, 2021 6.660 6.840 6.540 6.750 371,965 +0.06(+0.90%)
Dec 23, 2021 6.660 6.810 6.560 6.690 305,492 +0.03(+0.45%)
Dec 22, 2021 6.660 6.790 6.560 6.660 305,684 +0.00(+0.00%)
Dec 21, 2021 6.500 6.690 6.480 6.660 533,545 +0.23(+3.58%)
Dec 20, 2021 6.450 6.520 6.240 6.430 704,857 -0.13(-1.98%)
Dec 17, 2021 6.730 7.138 6.530 6.560 3,392,266 -0.21(-3.10%)
Dec 16, 2021 7.220 7.560 6.705 6.770 761,248 -0.23(-3.29%)
Dec 15, 2021 7.000 7.150 6.740 7.000 982,109 +0.01(+0.14%)
Dec 14, 2021 6.900 7.360 6.850 6.990 439,121 +0.04(+0.58%)
Dec 13, 2021 7.320 7.560 6.885 6.950 490,963 -0.24(-3.34%)
Dec 10, 2021 7.270 7.740 7.160 7.190 352,979 -0.04(-0.55%)
Dec 09, 2021 7.250 7.620 7.230 7.230 316,031 -0.09(-1.23%)
Dec 08, 2021 7.280 7.452 7.160 7.320 300,065 +0.02(+0.27%)
Dec 07, 2021 7.400 7.510 7.060 7.300 623,394 +0.13(+1.81%)
Dec 06, 2021 6.860 7.360 6.865 7.170 974,335 +0.46(+6.86%)
Dec 03, 2021 6.940 7.070 6.560 6.710 608,039 -0.26(-3.73%)
Dec 02, 2021 6.710 7.160 6.529 6.970 685,014 +0.19(+2.80%)
Dec 01, 2021 7.100 7.230 6.770 6.780 1,049,003 -0.24(-3.42%)
Nov 30, 2021 7.180 8.070 6.850 7.020 1,767,736 -1.86(-20.95%)
Nov 29, 2021 9.740 9.740 8.840 8.880 631,370 -0.56(-5.93%)
Nov 26, 2021 9.370 9.460 8.850 9.440 410,559 -0.40(-4.07%)
Nov 24, 2021 9.320 9.948 9.320 9.840 561,371 +0.41(+4.35%)
Nov 23, 2021 10.22 10.22 9.370 9.430 407,574 -0.73(-7.19%)
Nov 22, 2021 10.30 10.44 9.910 10.16 333,831 -0.09(-0.88%)
Nov 19, 2021 10.37 10.50 10.14 10.25 601,311 -0.20(-1.91%)
Nov 18, 2021 10.46 10.55 10.41 10.45 490,597 +0.08(+0.77%)
Nov 17, 2021 10.40 10.58 10.26 10.37 163,342 -0.10(-0.96%)
Nov 16, 2021 10.32 10.52 10.25 10.47 249,943 +0.13(+1.26%)
Nov 15, 2021 10.57 10.64 10.01 10.34 526,515 -0.10(-0.96%)
Nov 12, 2021 10.60 10.60 10.29 10.44 278,918 -0.02(-0.19%)
Nov 11, 2021 10.61 10.71 10.41 10.46 209,802 +0.03(+0.29%)
Nov 10, 2021 10.75 10.43 215,971 -0.27(-2.52%)
Nov 09, 2021 10.76 11.01 10.65 10.70 289,327 -0.11(-1.02%)
Nov 08, 2021 10.56 10.91 10.44 10.81 413,092 +0.25(+2.37%)
Nov 05, 2021 10.34 10.71 10.23 10.56 309,819 +0.33(+3.23%)
Nov 04, 2021 10.52 10.54 10.06 10.23 260,774 -0.24(-2.29%)
Nov 03, 2021 10.01 10.84 10.00 10.47 405,737 +0.48(+4.80%)
Nov 02, 2021 10.74 10.74 9.370 9.990 1,235,252 -0.90(-8.26%)
Nov 01, 2021 10.43 11.11 10.38 10.89 310,776 +0.51(+4.91%)
Oct 29, 2021 10.42 10.53 10.27 10.38 229,977 -0.12(-1.14%)
Oct 28, 2021 10.23 10.59 10.15 10.50 271,959 +0.20(+1.94%)
Oct 27, 2021 10.53 10.53 9.930 10.30 447,456 -0.21(-2.00%)
Oct 26, 2021 10.42 10.51 210,295 +0.05(+0.48%)
Oct 25, 2021 10.03 10.55 10.03 10.46 316,229 +0.48(+4.81%)
Oct 22, 2021 10.51 10.51 9.900 9.980 346,847 -0.45(-4.31%)
Oct 21, 2021 10.46 10.76 10.32 10.43 444,976 -0.02(-0.19%)
Oct 20, 2021 10.44 10.73 10.34 10.45 198,669 -0.06(-0.57%)
Oct 19, 2021 10.75 10.75 10.32 10.51 262,073 -0.03(-0.28%)
Oct 18, 2021 10.55 10.76 10.35 10.54 345,525 -0.02(-0.19%)
Oct 15, 2021 11.15 11.33 10.54 10.56 349,498 -0.39(-3.56%)
Oct 14, 2021 11.21 11.21 10.81 10.95 382,332 -0.10(-0.90%)
Oct 13, 2021 11.18 11.34 10.67 11.05 291,203 -0.19(-1.69%)
Oct 12, 2021 11.19 11.79 11.02 11.24 509,136 +0.14(+1.26%)
Oct 11, 2021 11.83 11.83 11.07 11.10 428,707 -0.75(-6.33%)
Oct 08, 2021 11.82 12.01 11.69 11.85 419,268 +0.03(+0.25%)
Oct 07, 2021 11.26 11.97 11.26 11.82 818,517 +0.62(+5.54%)
Oct 06, 2021 10.60 11.24 10.48 11.20 726,105 +0.74(+7.07%)
Oct 05, 2021 10.25 10.62 10.18 10.46 275,391 +0.23(+2.25%)
Oct 04, 2021 10.09 10.39 9.931 10.23 334,733 +0.08(+0.79%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback