Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.31 +0.03 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 1005 1015 986.00 1015 5,353 +20.00(+2.01%)
Jun 29, 2016 962.00 1003 956.17 995.00 7,673 +53.00(+5.63%)
Jun 28, 2016 970.00 982.00 939.00 942.00 5,679 -17.00(-1.77%)
Jun 27, 2016 989.00 994.50 948.00 959.00 2,451 -48.00(-4.77%)
Jun 24, 2016 1002 1016 973.00 1007 10,526 -22.00(-2.14%)
Jun 23, 2016 1010 1075 1006 1029 3,338 +31.00(+3.11%)
Jun 22, 2016 1009 1025 995.00 998.00 2,134 -12.00(-1.19%)
Jun 21, 2016 1016 1021 1001 1010 1,413 -6.00(-0.59%)
Jun 20, 2016 985.00 1033 985.00 1016 3,358 +44.00(+4.53%)
Jun 17, 2016 962.00 980.00 960.00 972.00 8,361 +13.00(+1.36%)
Jun 16, 2016 966.00 973.00 946.00 959.00 3,467 -15.00(-1.54%)
Jun 15, 2016 949.00 997.00 946.02 974.00 2,613 +22.00(+2.31%)
Jun 14, 2016 948.00 973.00 947.00 952.00 2,157 -3.00(-0.31%)
Jun 13, 2016 961.00 979.00 953.00 955.00 1,651 -6.00(-0.62%)
Jun 10, 2016 967.00 970.00 949.00 961.00 1,233 -10.00(-1.03%)
Jun 09, 2016 983.00 984.00 952.00 971.00 1,691 -18.00(-1.82%)
Jun 08, 2016 990.00 992.89 980.00 989.00 1,764 +6.00(+0.61%)
Jun 07, 2016 969.00 995.00 934.00 983.00 1,925 +12.00(+1.24%)
Jun 06, 2016 965.00 976.00 959.00 971.00 1,287 +5.00(+0.52%)
Jun 03, 2016 994.00 994.00 954.00 966.00 1,829 -27.00(-2.72%)
Jun 02, 2016 983.00 994.00 973.00 993.00 2,304 +3.00(+0.30%)
Jun 01, 2016 945.00 990.00 940.00 990.00 2,776 +40.00(+4.21%)
May 31, 2016 939.00 965.00 920.00 950.00 2,126 +18.00(+1.93%)
May 27, 2016 922.00 932.00 932.00 932.00 1,045 +6.00(+0.65%)
May 26, 2016 940.00 956.00 922.50 926.00 1,172 -16.00(-1.70%)
May 25, 2016 913.00 942.00 907.00 942.00 1,976 +26.00(+2.84%)
May 24, 2016 901.00 919.00 897.00 916.00 2,609 +21.00(+2.35%)
May 23, 2016 895.00 908.00 888.00 895.00 2,288 -3.00(-0.33%)
May 20, 2016 869.00 907.37 869.00 898.00 1,662 +29.00(+3.34%)
May 19, 2016 857.00 890.00 857.00 869.00 2,463 +12.00(+1.40%)
May 18, 2016 863.00 885.00 850.00 857.00 3,286 -12.00(-1.38%)
May 17, 2016 871.00 894.00 851.00 869.00 2,916 -10.00(-1.14%)
May 16, 2016 886.00 909.60 878.00 879.00 1,998 -7.00(-0.79%)
May 13, 2016 882.00 911.00 867.00 886.00 2,508 -3.00(-0.34%)
May 12, 2016 878.00 900.00 876.00 889.00 1,260 +11.00(+1.25%)
May 11, 2016 938.00 944.00 876.00 878.00 2,206 -66.00(-6.99%)
May 10, 2016 947.00 953.00 936.00 944.00 1,665 +3.00(+0.32%)
May 09, 2016 929.00 970.00 929.00 941.00 3,150 -2.00(-0.21%)
May 06, 2016 914.00 943.00 914.00 943.00 2,443 +24.00(+2.61%)
May 05, 2016 930.00 934.00 911.00 919.00 2,200 -1.00(-0.11%)
May 04, 2016 930.00 936.00 907.00 920.00 1,587 -13.00(-1.39%)
May 03, 2016 941.00 948.00 925.00 933.00 2,067 -20.00(-2.10%)
May 02, 2016 936.00 957.00 926.19 953.00 2,159 +17.00(+1.82%)
Apr 29, 2016 956.00 973.00 935.00 936.00 1,912 -26.00(-2.70%)
Apr 28, 2016 992.00 997.00 958.50 962.00 2,663 -37.00(-3.70%)
Apr 27, 2016 998.00 1005 991.00 999.00 1,415 -1.00(-0.10%)
Apr 26, 2016 986.00 1011 985.00 1000 1,307 +15.00(+1.52%)
Apr 25, 2016 1005 1007 963.00 985.00 1,963 -25.00(-2.48%)
Apr 22, 2016 992.00 1010 987.00 1010 2,910 +13.00(+1.30%)
Apr 21, 2016 980.00 999.00 973.00 997.00 1,670 +19.00(+1.94%)
Apr 20, 2016 972.00 985.00 970.00 978.00 1,499 +1.00(+0.10%)
Apr 19, 2016 967.00 985.00 967.00 977.00 1,324 +0.00(+0.00%)
Apr 18, 2016 950.00 983.95 950.00 977.00 1,683 +15.00(+1.56%)
Apr 15, 2016 957.00 966.00 934.00 962.00 1,727 +0.00(+0.00%)
Apr 14, 2016 946.00 972.00 946.00 962.00 2,344 +15.00(+1.58%)
Apr 13, 2016 918.00 965.00 916.00 947.00 3,528 +48.00(+5.34%)
Apr 12, 2016 880.00 920.00 871.00 899.00 2,083 +18.00(+2.04%)
Apr 11, 2016 884.00 909.00 879.00 881.00 1,920 -2.00(-0.23%)
Apr 08, 2016 900.00 900.00 871.00 883.00 2,202 -9.00(-1.01%)
Apr 07, 2016 924.00 933.00 890.00 892.00 4,801 -34.00(-3.67%)
Apr 06, 2016 922.00 937.00 899.00 926.00 1,786 +1.00(+0.11%)
Apr 05, 2016 930.00 945.00 921.00 925.00 2,090 -15.00(-1.60%)
Apr 04, 2016 954.00 967.00 937.00 940.00 1,107 -18.00(-1.88%)
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