Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.28 -0.10 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 1156 1165 1128 1137 2,035 -20.00(-1.73%)
Nov 29, 2016 1142 1166 1134 1157 1,562 +25.00(+2.21%)
Nov 28, 2016 1165 1165 1108 1132 993 -34.00(-2.92%)
Nov 25, 2016 1148 1166 1140 1166 806 +17.00(+1.48%)
Nov 23, 2016 1149 1149 1149 0 +18.00(+1.59%)
Nov 22, 2016 1100 1134 1098 1131 1,932 +32.00(+2.91%)
Nov 21, 2016 1092 1102 1079 1099 1,028 +2.00(+0.18%)
Nov 18, 2016 1075 1097 1058 1097 1,493 +25.00(+2.33%)
Nov 17, 2016 1055 1075 1058 1072 797 +17.00(+1.61%)
Nov 16, 2016 1041 1064 1038 1055 1,477 +12.00(+1.15%)
Nov 15, 2016 1047 1048 1003 1043 1,012 -5.00(-0.48%)
Nov 14, 2016 1054 1091 1024 1048 2,666 +8.00(+0.77%)
Nov 11, 2016 1002 1044 975.00 1040 2,733 +44.00(+4.42%)
Nov 10, 2016 955.00 1012 955.00 996.00 2,864 +51.00(+5.40%)
Nov 09, 2016 905.00 955.00 905.00 945.00 2,230 +23.00(+2.49%)
Nov 08, 2016 907.00 927.00 892.00 922.00 1,199 +14.00(+1.54%)
Nov 07, 2016 899.00 912.00 895.00 908.00 1,138 +33.00(+3.77%)
Nov 04, 2016 892.00 898.00 875.00 875.00 1,091 -10.00(-1.13%)
Nov 03, 2016 894.00 896.00 877.00 885.00 1,340 -2.00(-0.23%)
Nov 02, 2016 903.00 907.00 883.55 887.00 1,030 -22.00(-2.42%)
Nov 01, 2016 927.00 933.00 898.00 909.00 1,510 -22.00(-2.36%)
Oct 31, 2016 922.00 931.00 908.00 931.00 924 +6.00(+0.65%)
Oct 28, 2016 921.00 938.00 918.00 925.00 919 -3.00(-0.32%)
Oct 27, 2016 949.00 951.00 925.00 928.00 1,161 -23.00(-2.42%)
Oct 26, 2016 957.00 967.00 947.00 951.00 692 -11.00(-1.14%)
Oct 25, 2016 978.00 980.00 955.00 962.00 743 -19.00(-1.94%)
Oct 24, 2016 967.00 986.00 967.00 981.00 1,342 +21.00(+2.19%)
Oct 21, 2016 934.00 965.00 922.00 960.00 1,677 +15.00(+1.59%)
Oct 20, 2016 939.00 950.22 930.00 945.00 992 -1.00(-0.11%)
Oct 19, 2016 935.00 949.00 915.00 946.00 1,790 +16.00(+1.72%)
Oct 18, 2016 946.00 948.00 930.00 930.00 782 -5.00(-0.53%)
Oct 17, 2016 954.00 955.00 931.00 935.00 1,151 -25.00(-2.60%)
Oct 14, 2016 970.00 979.00 955.00 960.00 1,271 -2.00(-0.21%)
Oct 13, 2016 980.00 985.00 960.00 962.00 1,823 -27.00(-2.73%)
Oct 12, 2016 975.00 996.00 956.00 989.00 5,118 +25.00(+2.59%)
Oct 11, 2016 946.00 969.00 941.00 964.00 4,059 +14.00(+1.47%)
Oct 10, 2016 946.00 967.00 938.00 950.00 1,974 +12.00(+1.28%)
Oct 07, 2016 950.00 958.00 931.00 938.00 1,737 -19.00(-1.99%)
Oct 06, 2016 937.00 959.00 921.00 957.00 1,826 +15.00(+1.59%)
Oct 05, 2016 935.00 957.00 924.00 942.00 1,553 +11.00(+1.18%)
Oct 04, 2016 949.00 956.00 926.00 931.00 1,825 -15.00(-1.59%)
Oct 03, 2016 946.00 962.00 941.00 946.00 1,427 -11.00(-1.15%)
Sep 30, 2016 929.00 963.00 929.00 957.00 3,430 +28.00(+3.01%)
Sep 29, 2016 958.00 964.90 927.00 929.00 1,369 -25.00(-2.62%)
Sep 28, 2016 952.00 958.00 941.00 954.00 1,657 -2.00(-0.21%)
Sep 27, 2016 948.00 959.00 947.00 956.00 2,041 +2.00(+0.21%)
Sep 26, 2016 970.00 982.04 950.50 954.00 2,878 -30.00(-3.05%)
Sep 23, 2016 993.00 1009 978.00 984.00 1,977 -14.00(-1.40%)
Sep 22, 2016 965.00 1003 961.00 998.00 3,241 +40.00(+4.18%)
Sep 21, 2016 952.00 969.00 940.00 958.00 2,587 +4.00(+0.42%)
Sep 20, 2016 969.00 972.00 953.00 954.00 2,072 -12.00(-1.24%)
Sep 19, 2016 973.00 987.00 954.00 966.00 1,868 -4.00(-0.41%)
Sep 16, 2016 978.00 988.00 957.00 970.00 6,407 -5.00(-0.51%)
Sep 15, 2016 946.00 980.00 941.00 975.00 2,418 +20.00(+2.09%)
Sep 14, 2016 988.00 988.00 945.00 955.00 2,453 -29.00(-2.95%)
Sep 13, 2016 1013 1020 983.00 984.00 2,400 -31.00(-3.05%)
Sep 12, 2016 1044 1076 1010 1015 3,800 -41.00(-3.88%)
Sep 09, 2016 1090 1095 1050 1056 4,145 -58.00(-5.21%)
Sep 08, 2016 1177 1177 1084 1114 6,045 -110.00(-8.99%)
Sep 07, 2016 1208 1231 1187 1224 1,958 +21.00(+1.75%)
Sep 06, 2016 1143 1209 1119 1203 2,019 +72.00(+6.37%)
Sep 02, 2016 1114 1131 1131 1131 1,013 +20.00(+1.80%)
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