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 (%)
May 31, 2019 324.00 324.00 315.00 317.00 3,394 -13.00(-3.94%)
May 30, 2019 338.00 340.00 320.00 330.00 5,168 -6.00(-1.79%)
May 29, 2019 339.00 342.00 327.00 336.00 5,066 -4.00(-1.18%)
May 28, 2019 338.00 352.00 338.00 340.00 10,704 +1.00(+0.29%)
May 24, 2019 355.00 360.00 337.00 339.00 14,947 -14.00(-3.97%)
May 23, 2019 343.00 357.00 337.00 353.00 7,204 +5.00(+1.44%)
May 22, 2019 345.00 350.00 330.00 348.00 6,885 +2.00(+0.58%)
May 21, 2019 350.00 354.00 344.00 346.00 4,731 -4.00(-1.14%)
May 20, 2019 364.00 364.00 328.40 350.00 10,910 -16.00(-4.37%)
May 17, 2019 369.00 382.00 362.00 366.00 4,551 -5.00(-1.35%)
May 16, 2019 389.00 391.00 366.00 371.00 5,226 -15.00(-3.89%)
May 15, 2019 389.00 398.00 364.00 386.00 8,041 -9.00(-2.28%)
May 14, 2019 387.00 401.00 377.00 395.00 6,905 +11.00(+2.86%)
May 13, 2019 398.00 400.00 373.00 384.00 5,394 -22.00(-5.42%)
May 10, 2019 406.00 410.00 397.00 406.00 4,036 -3.00(-0.73%)
May 09, 2019 407.00 410.00 396.17 409.00 4,062 +0.00(+0.00%)
May 08, 2019 401.00 414.00 397.00 409.00 4,931 +9.00(+2.25%)
May 07, 2019 420.00 420.00 395.00 400.00 4,570 -24.00(-5.66%)
May 06, 2019 423.00 426.00 406.00 424.00 2,952 -3.00(-0.70%)
May 03, 2019 412.00 429.00 408.00 427.00 4,328 +16.00(+3.89%)
May 02, 2019 438.00 442.00 406.00 411.00 4,499 -27.00(-6.16%)
May 01, 2019 433.00 448.00 429.00 438.00 5,314 +8.00(+1.86%)
Apr 30, 2019 437.00 452.00 425.50 430.00 5,103 -7.00(-1.60%)
Apr 29, 2019 443.00 447.50 431.00 437.00 9,376 -3.00(-0.68%)
Apr 26, 2019 437.00 451.00 427.00 440.00 9,776 +5.00(+1.15%)
Apr 25, 2019 440.00 450.00 423.00 435.00 5,442 -10.00(-2.25%)
Apr 24, 2019 430.00 450.00 417.50 445.00 3,989 +16.00(+3.73%)
Apr 23, 2019 418.00 437.00 415.99 429.00 5,078 +9.00(+2.14%)
Apr 22, 2019 427.00 433.00 390.01 420.00 4,955 -19.00(-4.33%)
Apr 18, 2019 435.00 441.50 428.02 439.00 2,377 +3.00(+0.69%)
Apr 17, 2019 447.00 453.00 429.00 436.00 2,850 -8.00(-1.80%)
Apr 16, 2019 450.00 454.00 443.00 444.00 2,112 -4.00(-0.89%)
Apr 15, 2019 451.00 457.00 440.00 448.00 2,847 -4.00(-0.88%)
Apr 12, 2019 471.00 475.00 447.00 452.00 3,474 -15.00(-3.21%)
Apr 11, 2019 470.00 476.00 456.00 467.00 2,907 -3.00(-0.64%)
Apr 10, 2019 465.00 477.00 458.00 470.00 5,721 +11.00(+2.40%)
Apr 09, 2019 477.00 486.00 458.00 459.00 7,093 -18.00(-3.77%)
Apr 08, 2019 488.00 488.00 468.00 477.00 3,533 +1.00(+0.21%)
Apr 05, 2019 463.00 483.00 462.50 476.00 4,244 +12.00(+2.59%)
Apr 04, 2019 453.00 466.00 450.00 464.00 3,183 +11.00(+2.43%)
Apr 03, 2019 443.00 456.00 437.50 453.00 5,544 +15.00(+3.42%)
Apr 02, 2019 436.00 440.00 424.00 438.00 4,535 -2.00(-0.45%)
Apr 01, 2019 423.00 446.00 423.00 440.00 7,917 +20.00(+4.76%)
Mar 29, 2019 457.00 458.00 414.00 420.00 10,252 -40.00(-8.70%)
Mar 28, 2019 459.00 464.00 452.10 460.00 2,892 +3.00(+0.66%)
Mar 27, 2019 443.00 467.00 443.00 457.00 4,926 +13.00(+2.93%)
Mar 26, 2019 467.00 481.00 441.00 444.00 6,425 -18.00(-3.90%)
Mar 25, 2019 451.00 465.00 439.00 462.00 3,843 +7.00(+1.54%)
Mar 22, 2019 467.00 472.00 453.00 455.00 4,386 -17.00(-3.60%)
Mar 21, 2019 482.00 491.00 467.00 472.00 5,611 -11.00(-2.28%)
Mar 20, 2019 484.00 488.00 464.00 483.00 6,581 -2.00(-0.41%)
Mar 19, 2019 494.00 499.50 481.00 485.00 6,038 -7.00(-1.42%)
Mar 18, 2019 478.00 498.00 478.00 492.00 9,747 +11.00(+2.29%)
Mar 15, 2019 458.00 481.00 458.00 481.00 15,103 +23.00(+5.02%)
Mar 14, 2019 470.00 482.65 452.50 458.00 7,835 -12.00(-2.55%)
Mar 13, 2019 438.00 476.00 437.85 470.00 11,991 +31.00(+7.06%)
Mar 12, 2019 414.00 441.00 402.00 439.00 13,511 +25.00(+6.04%)
Mar 11, 2019 424.00 435.00 411.00 414.00 18,517 -9.00(-2.13%)
Mar 08, 2019 429.00 437.00 421.00 423.00 5,948 -9.00(-2.08%)
Mar 07, 2019 437.00 440.00 399.00 432.00 13,522 -12.00(-2.70%)
Mar 06, 2019 467.00 472.00 427.00 444.00 12,695 -20.00(-4.31%)
Mar 05, 2019 601.00 603.00 462.00 464.00 19,803 -220.00(-32.16%)
Mar 04, 2019 717.00 724.00 675.00 684.00 5,839 -27.00(-3.80%)
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