Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.28 -0.10 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 798.00 829.00 780.00 816.00 3,118 +25.00(+3.16%)
Aug 30, 2021 830.00 830.00 784.00 791.00 2,665 -40.00(-4.81%)
Aug 27, 2021 797.00 844.00 797.00 831.00 4,285 +33.00(+4.14%)
Aug 26, 2021 802.00 810.00 781.00 798.00 2,744 -1.00(-0.13%)
Aug 25, 2021 804.00 810.00 788.50 799.00 2,561 +5.00(+0.63%)
Aug 24, 2021 795.00 804.00 780.00 794.00 3,243 +20.00(+2.58%)
Aug 23, 2021 784.00 795.00 772.00 774.00 2,527 +1.00(+0.13%)
Aug 20, 2021 728.00 777.00 722.00 773.00 3,621 +43.00(+5.89%)
Aug 19, 2021 770.00 769.50 712.00 730.00 4,625 -24.00(-3.18%)
Aug 18, 2021 714.00 766.50 712.00 754.00 4,358 +44.00(+6.20%)
Aug 17, 2021 722.00 737.00 693.50 710.00 3,944 -24.00(-3.27%)
Aug 16, 2021 739.00 749.00 721.00 734.00 3,103 -13.00(-1.74%)
Aug 13, 2021 773.00 773.00 743.00 747.00 2,689 -28.00(-3.61%)
Aug 12, 2021 780.00 786.00 765.00 775.00 1,897 -3.00(-0.39%)
Aug 11, 2021 786.00 786.00 751.00 778.00 3,125 -9.00(-1.14%)
Aug 10, 2021 793.00 806.00 782.00 787.00 2,304 -4.00(-0.51%)
Aug 09, 2021 806.00 817.00 789.00 791.00 1,977 -17.00(-2.10%)
Aug 06, 2021 807.00 826.50 800.00 808.00 2,620 +10.00(+1.25%)
Aug 05, 2021 773.00 811.00 773.00 798.00 3,602 +29.00(+3.77%)
Aug 04, 2021 783.00 793.00 747.00 769.00 4,103 -27.00(-3.39%)
Aug 03, 2021 828.00 839.00 767.00 796.00 6,928 -23.00(-2.81%)
Aug 02, 2021 844.00 862.00 811.00 819.00 4,948 -16.00(-1.92%)
Jul 30, 2021 817.00 848.00 806.00 835.00 3,969 +6.00(+0.72%)
Jul 29, 2021 814.00 854.00 808.00 829.00 5,668 +21.00(+2.60%)
Jul 28, 2021 820.00 840.00 790.50 808.00 3,139 -9.00(-1.10%)
Jul 27, 2021 860.00 868.00 810.00 817.00 3,158 -43.00(-5.00%)
Jul 26, 2021 857.00 899.00 856.00 860.00 2,719 +8.00(+0.94%)
Jul 23, 2021 883.00 905.00 851.00 852.00 2,987 -25.00(-2.85%)
Jul 22, 2021 905.00 910.00 874.00 877.00 2,561 -21.00(-2.34%)
Jul 21, 2021 877.00 938.00 875.80 898.00 4,099 +29.00(+3.34%)
Jul 20, 2021 860.00 875.00 843.00 869.00 4,585 +9.00(+1.05%)
Jul 19, 2021 831.00 875.00 809.00 860.00 6,321 -14.00(-1.60%)
Jul 16, 2021 868.00 929.00 868.00 874.00 5,234 +1.00(+0.11%)
Jul 15, 2021 865.00 874.00 833.00 873.00 7,550 +2.00(+0.23%)
Jul 14, 2021 903.00 925.00 867.00 871.00 3,956 -26.00(-2.90%)
Jul 13, 2021 858.00 902.99 839.00 897.00 4,605 +31.00(+3.58%)
Jul 12, 2021 850.00 866.00 823.00 866.00 3,762 +12.00(+1.41%)
Jul 09, 2021 848.00 865.00 836.50 854.00 3,475 +23.00(+2.77%)
Jul 08, 2021 801.00 838.00 777.00 831.00 5,464 +0.00(+0.00%)
Jul 07, 2021 810.00 867.00 807.00 831.00 8,262 +9.00(+1.09%)
Jul 06, 2021 863.00 909.00 805.00 822.00 13,555 -25.00(-2.95%)
Jul 02, 2021 733.00 884.00 718.00 847.00 26,371 +117.00(+16.03%)
Jul 01, 2021 735.00 756.00 715.00 730.00 10,594 +9.00(+1.25%)
Jun 30, 2021 850.00 856.00 670.00 721.00 29,345 -146.00(-16.84%)
Jun 29, 2021 884.00 886.50 866.00 867.00 4,975 -19.00(-2.14%)
Jun 28, 2021 904.50 904.50 855.00 886.00 7,779 -1.00(-0.11%)
Jun 25, 2021 932.00 938.00 885.00 887.00 53,606 -43.00(-4.62%)
Jun 24, 2021 950.00 959.00 902.00 930.00 5,346 -10.00(-1.06%)
Jun 23, 2021 960.00 975.00 940.00 940.00 5,672 -19.00(-1.98%)
Jun 22, 2021 962.00 975.00 940.00 959.00 4,050 -3.00(-0.31%)
Jun 21, 2021 946.00 993.64 940.00 962.00 4,489 +18.00(+1.91%)
Jun 18, 2021 929.00 959.99 912.00 944.00 11,034 +15.00(+1.61%)
Jun 17, 2021 991.00 1014 918.00 929.00 5,097 -72.00(-7.19%)
Jun 16, 2021 1000 1019 977.00 1001 4,904 +1.00(+0.10%)
Jun 15, 2021 970.00 1003 944.00 1000 5,696 +21.00(+2.15%)
Jun 14, 2021 953.00 1005 953.00 979.00 5,254 +27.00(+2.84%)
Jun 11, 2021 932.00 961.00 926.00 952.00 4,085 +19.00(+2.04%)
Jun 10, 2021 925.00 957.00 918.00 933.00 3,483 +10.00(+1.08%)
Jun 09, 2021 936.00 975.00 915.00 923.00 5,511 -18.00(-1.91%)
Jun 08, 2021 901.00 945.00 897.00 941.00 6,289 +35.00(+3.86%)
Jun 07, 2021 906.00 920.00 885.00 906.00 5,295 +8.00(+0.89%)
Jun 04, 2021 879.00 902.00 845.00 898.00 4,359 +20.00(+2.28%)
Jun 03, 2021 873.00 910.00 844.18 878.00 5,324 -4.00(-0.45%)
Jun 02, 2021 861.00 900.00 845.59 882.00 6,269 +23.00(+2.68%)
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