Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.35 +0.07 (+0.62%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 560.00 563.00 504.00 518.00 17,750 -43.00(-7.66%)
Aug 30, 2017 632.00 633.00 551.00 561.00 21,275 -121.00(-17.74%)
Aug 29, 2017 690.00 695.00 679.00 682.00 2,068 -12.00(-1.73%)
Aug 28, 2017 699.00 708.00 692.00 694.00 3,926 -4.00(-0.57%)
Aug 25, 2017 697.00 703.50 688.00 698.00 1,869 +8.00(+1.16%)
Aug 24, 2017 676.00 700.00 676.00 690.00 1,628 +11.00(+1.62%)
Aug 23, 2017 698.00 702.00 677.00 679.00 1,768 -23.00(-3.28%)
Aug 22, 2017 687.00 708.00 682.00 702.00 5,214 +19.00(+2.78%)
Aug 21, 2017 685.00 694.00 675.00 683.00 2,095 -9.00(-1.30%)
Aug 18, 2017 670.00 696.00 670.00 692.00 2,467 +13.00(+1.91%)
Aug 17, 2017 678.00 693.00 668.00 679.00 2,543 -4.00(-0.59%)
Aug 16, 2017 669.00 684.00 667.00 683.00 2,127 +15.00(+2.25%)
Aug 15, 2017 694.00 694.00 660.00 668.00 2,042 -25.00(-3.61%)
Aug 14, 2017 689.00 698.00 679.00 693.00 2,115 +9.00(+1.32%)
Aug 11, 2017 662.00 689.00 647.00 684.00 4,197 +13.00(+1.94%)
Aug 10, 2017 687.00 687.00 662.00 671.00 3,137 -21.00(-3.03%)
Aug 09, 2017 707.00 707.00 687.00 692.00 3,087 -19.00(-2.67%)
Aug 08, 2017 704.00 721.00 690.00 711.00 3,572 +7.00(+0.99%)
Aug 07, 2017 725.00 728.00 702.00 704.00 2,601 -22.00(-3.03%)
Aug 04, 2017 716.00 731.00 708.00 726.00 3,543 +16.00(+2.25%)
Aug 03, 2017 709.00 720.04 706.00 710.00 2,282 +2.00(+0.28%)
Aug 02, 2017 720.00 728.00 707.00 708.00 2,877 -12.00(-1.67%)
Aug 01, 2017 727.00 728.00 710.49 720.00 2,571 -3.00(-0.41%)
Jul 31, 2017 742.00 748.00 722.00 723.00 3,114 -19.00(-2.56%)
Jul 28, 2017 748.00 756.00 723.00 742.00 2,955 -8.00(-1.07%)
Jul 27, 2017 763.00 774.00 736.00 750.00 4,193 -5.00(-0.66%)
Jul 26, 2017 751.00 756.00 733.00 755.00 2,880 +5.00(+0.67%)
Jul 25, 2017 730.00 757.00 730.00 750.00 3,649 +31.00(+4.31%)
Jul 24, 2017 752.00 752.00 713.00 719.00 5,159 -34.00(-4.52%)
Jul 21, 2017 801.00 801.00 729.50 753.00 7,141 -38.00(-4.80%)
Jul 20, 2017 779.00 823.00 779.00 791.00 7,474 +11.00(+1.41%)
Jul 19, 2017 785.00 786.00 745.00 780.00 12,187 -5.00(-0.64%)
Jul 18, 2017 773.00 802.00 755.00 785.00 6,134 +6.00(+0.77%)
Jul 17, 2017 783.00 799.00 771.00 779.00 6,034 +3.00(+0.39%)
Jul 14, 2017 797.00 805.00 763.00 776.00 10,849 -21.00(-2.63%)
Jul 13, 2017 879.00 895.00 783.00 797.00 10,678 -92.00(-10.35%)
Jul 12, 2017 1085 1101 847.10 889.00 15,961 -115.00(-11.45%)
Jul 11, 2017 970.00 1019 967.00 1004 5,609 +37.00(+3.83%)
Jul 10, 2017 1024 1024 963.00 967.00 2,476 -56.00(-5.47%)
Jul 07, 2017 1020 1027 989.00 1023 2,564 +5.00(+0.49%)
Jul 06, 2017 1072 1072 1014 1018 3,097 -58.00(-5.39%)
Jul 05, 2017 1068 1086 1062 1076 2,117 +0.00(+0.00%)
Jul 03, 2017 1059 1085 1059 1076 1,908 +13.00(+1.22%)
Jun 30, 2017 1073 1079 1062 1063 1,660 -10.00(-0.93%)
Jun 29, 2017 1080 1090 1063 1073 2,661 -9.00(-0.83%)
Jun 28, 2017 1089 1097 1075 1082 1,791 +6.00(+0.56%)
Jun 27, 2017 1073 1093 1073 1076 1,527 -5.00(-0.46%)
Jun 26, 2017 1105 1112 1067 1081 2,383 -19.00(-1.73%)
Jun 23, 2017 1070 1110 1059 1100 5,845 +37.00(+3.48%)
Jun 22, 2017 1039 1067 1038 1063 1,732 +27.00(+2.61%)
Jun 21, 2017 1043 1048 1014 1036 1,672 -6.00(-0.58%)
Jun 20, 2017 1019 1051 1009 1042 2,262 +20.00(+1.96%)
Jun 19, 2017 1035 1035 1012 1022 1,318 -9.00(-0.87%)
Jun 16, 2017 994.00 1033 991.00 1031 4,101 +17.00(+1.68%)
Jun 15, 2017 1000 1022 979.00 1014 1,172 -7.00(-0.69%)
Jun 14, 2017 1023 1025 1003 1021 1,281 -1.00(-0.10%)
Jun 13, 2017 1031 1042 1016 1022 1,117 -9.00(-0.87%)
Jun 12, 2017 1023 1063 1023 1031 1,534 +8.00(+0.78%)
Jun 09, 2017 993.00 1029 980.00 1023 1,608 +34.00(+3.44%)
Jun 08, 2017 963.00 1000 962.00 989.00 890 +30.00(+3.13%)
Jun 07, 2017 977.00 977.00 950.00 959.00 1,489 -18.00(-1.84%)
Jun 06, 2017 985.00 990.00 959.00 977.00 2,510 -17.00(-1.71%)
Jun 05, 2017 1007 1011 994.00 994.00 1,333 -9.00(-0.90%)
Jun 02, 2017 996.00 1030 995.00 1003 1,721 +7.00(+0.70%)
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