Financial News

Barnes & Noble Education Inc C (NY: BNED )

0.7242 +0.0329 (+4.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.05 10.15 9.860 10.15 535,314 +0.20(+2.01%)
Jun 29, 2016 9.620 10.03 9.562 9.950 767,367 +0.53(+5.63%)
Jun 28, 2016 9.700 9.820 9.390 9.420 567,930 -0.17(-1.77%)
Jun 27, 2016 9.890 9.945 9.480 9.590 245,197 -0.48(-4.77%)
Jun 24, 2016 10.02 10.16 9.730 10.07 1,052,605 -0.22(-2.14%)
Jun 23, 2016 10.10 10.75 10.06 10.29 333,805 +0.31(+3.11%)
Jun 22, 2016 10.09 10.25 9.950 9.980 213,419 -0.12(-1.19%)
Jun 21, 2016 10.16 10.21 10.01 10.10 141,369 -0.06(-0.59%)
Jun 20, 2016 9.850 10.33 9.850 10.16 335,856 +0.44(+4.53%)
Jun 17, 2016 9.620 9.800 9.600 9.720 836,150 +0.13(+1.36%)
Jun 16, 2016 9.660 9.730 9.460 9.590 346,708 -0.15(-1.54%)
Jun 15, 2016 9.490 9.970 9.460 9.740 261,357 +0.22(+2.31%)
Jun 14, 2016 9.480 9.730 9.470 9.520 215,721 -0.03(-0.31%)
Jun 13, 2016 9.610 9.790 9.530 9.550 165,151 -0.06(-0.62%)
Jun 10, 2016 9.670 9.700 9.490 9.610 123,318 -0.10(-1.03%)
Jun 09, 2016 9.830 9.840 9.520 9.710 169,135 -0.18(-1.82%)
Jun 08, 2016 9.900 9.929 9.800 9.890 176,435 +0.06(+0.61%)
Jun 07, 2016 9.690 9.950 9.340 9.830 192,563 +0.12(+1.24%)
Jun 06, 2016 9.650 9.760 9.590 9.710 128,711 +0.05(+0.52%)
Jun 03, 2016 9.940 9.940 9.540 9.660 182,944 -0.27(-2.72%)
Jun 02, 2016 9.830 9.940 9.730 9.930 230,451 +0.03(+0.30%)
Jun 01, 2016 9.450 9.900 9.400 9.900 277,677 +0.40(+4.21%)
May 31, 2016 9.390 9.650 9.200 9.500 212,690 +0.18(+1.93%)
May 27, 2016 9.220 9.320 9.320 9.320 104,500 +0.06(+0.65%)
May 26, 2016 9.400 9.560 9.225 9.260 117,243 -0.16(-1.70%)
May 25, 2016 9.130 9.420 9.070 9.420 197,679 +0.26(+2.84%)
May 24, 2016 9.010 9.190 8.970 9.160 260,923 +0.21(+2.35%)
May 23, 2016 8.950 9.080 8.880 8.950 228,844 -0.03(-0.33%)
May 20, 2016 8.690 9.074 8.690 8.980 166,243 +0.29(+3.34%)
May 19, 2016 8.570 8.900 8.570 8.690 246,389 +0.12(+1.40%)
May 18, 2016 8.630 8.850 8.500 8.570 328,677 -0.12(-1.38%)
May 17, 2016 8.710 8.940 8.510 8.690 291,634 -0.10(-1.14%)
May 16, 2016 8.860 9.096 8.780 8.790 199,809 -0.07(-0.79%)
May 13, 2016 8.820 9.110 8.670 8.860 250,814 -0.03(-0.34%)
May 12, 2016 8.780 9.000 8.760 8.890 126,083 +0.11(+1.25%)
May 11, 2016 9.380 9.440 8.760 8.780 220,679 -0.66(-6.99%)
May 10, 2016 9.470 9.530 9.360 9.440 166,510 +0.03(+0.32%)
May 09, 2016 9.290 9.700 9.290 9.410 315,006 -0.02(-0.21%)
May 06, 2016 9.140 9.430 9.140 9.430 244,340 +0.24(+2.61%)
May 05, 2016 9.300 9.340 9.110 9.190 220,065 -0.01(-0.11%)
May 04, 2016 9.300 9.360 9.070 9.200 158,749 -0.13(-1.39%)
May 03, 2016 9.410 9.480 9.250 9.330 206,736 -0.20(-2.10%)
May 02, 2016 9.360 9.570 9.262 9.530 215,953 +0.17(+1.82%)
Apr 29, 2016 9.560 9.730 9.350 9.360 191,206 -0.26(-2.70%)
Apr 28, 2016 9.920 9.970 9.585 9.620 266,322 -0.37(-3.70%)
Apr 27, 2016 9.980 10.05 9.910 9.990 141,596 -0.01(-0.10%)
Apr 26, 2016 9.860 10.11 9.850 10.00 130,798 +0.15(+1.52%)
Apr 25, 2016 10.05 10.07 9.630 9.850 196,343 -0.25(-2.48%)
Apr 22, 2016 9.920 10.11 9.870 10.10 291,085 +0.13(+1.30%)
Apr 21, 2016 9.800 9.990 9.730 9.970 167,048 +0.19(+1.94%)
Apr 20, 2016 9.720 9.850 9.700 9.780 149,994 +0.01(+0.10%)
Apr 19, 2016 9.670 9.850 9.670 9.770 132,438 +0.00(+0.00%)
Apr 18, 2016 9.500 9.839 9.500 9.770 168,366 +0.15(+1.56%)
Apr 15, 2016 9.570 9.660 9.340 9.620 172,790 +0.00(+0.00%)
Apr 14, 2016 9.460 9.720 9.460 9.620 234,492 +0.15(+1.58%)
Apr 13, 2016 9.180 9.650 9.160 9.470 352,891 +0.48(+5.34%)
Apr 12, 2016 8.800 9.200 8.710 8.990 208,366 +0.18(+2.04%)
Apr 11, 2016 8.840 9.090 8.790 8.810 192,020 -0.02(-0.23%)
Apr 08, 2016 9.000 9.000 8.710 8.830 220,245 -0.09(-1.01%)
Apr 07, 2016 9.240 9.330 8.900 8.920 480,131 -0.34(-3.67%)
Apr 06, 2016 9.220 9.370 8.990 9.260 178,670 +0.01(+0.11%)
Apr 05, 2016 9.300 9.450 9.210 9.250 209,071 -0.15(-1.60%)
Apr 04, 2016 9.540 9.670 9.370 9.400 110,734 -0.18(-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