Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 324.00 400.00 321.00 331.00 9,903 +2.00(+0.61%)
Feb 27, 2020 338.00 353.00 322.00 329.00 4,015 -21.00(-6.00%)
Feb 26, 2020 375.00 379.00 346.00 350.00 4,258 -24.00(-6.42%)
Feb 25, 2020 375.00 383.00 371.99 374.00 5,069 -2.00(-0.53%)
Feb 24, 2020 356.00 382.00 351.00 376.00 5,718 +8.00(+2.17%)
Feb 21, 2020 385.00 385.00 360.00 368.00 4,015 -17.00(-4.42%)
Feb 20, 2020 375.00 388.00 372.00 385.00 1,800 +8.00(+2.12%)
Feb 19, 2020 375.00 382.00 366.00 377.00 1,769 +2.00(+0.53%)
Feb 18, 2020 376.00 378.50 356.00 375.00 3,545 -4.00(-1.06%)
Feb 14, 2020 372.00 379.00 368.60 379.00 2,249 +8.00(+2.16%)
Feb 13, 2020 364.00 373.00 353.00 371.00 2,568 +8.00(+2.20%)
Feb 12, 2020 395.00 399.00 358.00 363.00 5,689 -31.00(-7.87%)
Feb 11, 2020 379.00 405.00 368.00 394.00 6,294 +21.00(+5.63%)
Feb 10, 2020 343.00 400.00 336.00 373.00 9,473 +34.00(+10.03%)
Feb 07, 2020 358.00 358.00 330.00 339.00 2,670 -20.00(-5.57%)
Feb 06, 2020 343.00 397.00 339.00 359.00 5,602 +16.00(+4.66%)
Feb 05, 2020 331.00 345.00 328.00 343.00 2,514 +14.00(+4.26%)
Feb 04, 2020 342.00 345.00 326.00 329.00 2,245 -6.00(-1.79%)
Feb 03, 2020 344.00 349.00 333.00 335.00 2,713 -9.00(-2.62%)
Jan 31, 2020 339.00 359.00 336.00 344.00 4,210 +5.00(+1.47%)
Jan 30, 2020 326.00 342.75 307.00 339.00 4,902 +11.00(+3.35%)
Jan 29, 2020 358.00 359.00 328.00 328.00 4,412 -30.00(-8.38%)
Jan 28, 2020 361.00 367.00 356.00 358.00 1,366 +0.00(+0.00%)
Jan 27, 2020 361.00 368.00 350.00 358.00 4,040 -11.00(-2.98%)
Jan 24, 2020 386.00 386.00 365.00 369.00 3,154 -16.00(-4.16%)
Jan 23, 2020 379.00 391.00 360.00 385.00 3,686 +7.00(+1.85%)
Jan 22, 2020 384.00 401.00 378.00 378.00 3,489 -8.00(-2.07%)
Jan 21, 2020 396.00 396.00 382.00 386.00 2,136 -6.00(-1.53%)
Jan 17, 2020 401.00 403.00 386.00 392.00 2,244 +1.00(+0.26%)
Jan 16, 2020 376.00 403.50 376.00 391.00 4,619 +18.00(+4.83%)
Jan 15, 2020 376.00 388.00 368.00 373.00 2,535 -3.00(-0.80%)
Jan 14, 2020 370.00 385.00 366.00 376.00 2,287 +4.00(+1.08%)
Jan 13, 2020 373.00 384.00 362.00 372.00 2,493 +0.00(+0.00%)
Jan 10, 2020 383.00 384.00 369.00 372.00 2,265 -11.00(-2.87%)
Jan 09, 2020 390.00 394.00 382.00 383.00 2,368 -7.00(-1.79%)
Jan 08, 2020 398.00 416.00 389.00 390.00 3,876 -22.00(-5.34%)
Jan 07, 2020 432.00 432.00 409.00 412.00 2,801 -23.00(-5.29%)
Jan 06, 2020 390.00 451.00 387.00 435.00 4,998 +46.00(+11.83%)
Jan 03, 2020 406.00 410.00 382.00 389.00 4,257 -16.00(-3.95%)
Jan 02, 2020 432.00 435.00 403.00 405.00 2,406 -22.00(-5.15%)
Dec 31, 2019 417.00 432.00 415.00 427.00 3,720 +7.00(+1.67%)
Dec 30, 2019 419.00 431.00 407.00 420.00 2,925 +3.00(+0.72%)
Dec 27, 2019 415.00 425.00 412.40 417.00 1,778 -2.00(-0.48%)
Dec 26, 2019 417.00 428.00 412.00 419.00 1,692 +2.00(+0.48%)
Dec 24, 2019 423.00 428.50 415.00 417.00 958 -1.00(-0.24%)
Dec 23, 2019 428.00 430.00 403.00 418.00 3,759 -10.00(-2.34%)
Dec 20, 2019 442.00 447.00 428.00 428.00 12,894 -12.00(-2.73%)
Dec 19, 2019 469.00 476.00 439.15 440.00 4,649 -21.00(-4.56%)
Dec 18, 2019 472.00 486.00 460.00 461.00 9,457 -4.00(-0.86%)
Dec 17, 2019 437.00 479.00 436.00 465.00 6,561 +30.00(+6.90%)
Dec 16, 2019 430.00 457.00 428.00 435.00 5,346 +11.00(+2.59%)
Dec 13, 2019 450.00 450.00 418.50 424.00 3,468 -23.00(-5.15%)
Dec 12, 2019 432.00 449.00 429.00 447.00 2,814 +10.00(+2.29%)
Dec 11, 2019 430.00 443.50 429.00 437.00 3,901 +0.00(+0.00%)
Dec 10, 2019 426.00 448.00 426.00 437.00 4,003 +3.00(+0.69%)
Dec 09, 2019 411.00 434.00 408.00 434.00 4,613 +27.00(+6.63%)
Dec 06, 2019 379.00 408.00 379.00 407.00 6,041 +19.00(+4.90%)
Dec 05, 2019 393.00 410.00 382.00 388.00 5,939 +8.00(+2.11%)
Dec 04, 2019 403.00 416.00 365.00 380.00 12,936 -100.00(-20.83%)
Dec 03, 2019 484.00 489.00 468.00 480.00 4,117 -6.00(-1.23%)
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