Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.31 +0.03 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 598.00 598.00 598.00 0 +40.00(+7.17%)
Aug 30, 2018 593.00 599.00 553.00 558.00 6,076 -33.00(-5.58%)
Aug 29, 2018 545.00 600.50 540.00 591.00 7,422 +54.00(+10.06%)
Aug 28, 2018 511.00 539.00 505.85 537.00 3,749 +30.00(+5.92%)
Aug 27, 2018 524.00 527.00 493.00 507.00 9,432 -17.00(-3.24%)
Aug 24, 2018 554.00 560.00 523.00 524.00 10,762 -20.00(-3.68%)
Aug 23, 2018 539.00 559.00 525.00 544.00 7,910 +10.00(+1.87%)
Aug 22, 2018 571.00 593.00 525.00 534.00 12,135 -101.00(-15.91%)
Aug 21, 2018 648.00 650.00 631.00 635.00 2,982 -13.00(-2.01%)
Aug 20, 2018 646.00 666.00 646.00 648.00 2,703 +6.00(+0.93%)
Aug 17, 2018 626.00 660.00 623.00 642.00 3,442 +18.00(+2.88%)
Aug 16, 2018 624.00 631.00 617.00 624.00 2,135 +1.00(+0.16%)
Aug 15, 2018 625.00 630.00 611.00 623.00 1,859 -5.00(-0.80%)
Aug 14, 2018 617.00 635.00 617.00 628.00 1,129 +12.00(+1.95%)
Aug 13, 2018 628.00 628.00 604.00 616.00 3,516 -13.00(-2.07%)
Aug 10, 2018 609.00 637.00 600.00 629.00 2,413 +13.00(+2.11%)
Aug 09, 2018 594.00 617.00 591.00 616.00 2,141 +24.00(+4.05%)
Aug 08, 2018 582.00 595.00 579.00 592.00 3,812 +9.00(+1.54%)
Aug 07, 2018 575.00 587.27 575.00 583.00 1,340 +6.00(+1.04%)
Aug 06, 2018 583.00 587.00 574.00 577.00 1,587 -5.00(-0.86%)
Aug 03, 2018 565.00 588.00 565.00 582.00 2,852 +17.00(+3.01%)
Aug 02, 2018 555.00 566.00 551.00 565.00 1,696 +5.00(+0.89%)
Aug 01, 2018 560.00 562.50 552.00 560.00 1,666 -2.00(-0.36%)
Jul 31, 2018 559.00 570.00 550.00 562.00 1,667 +3.00(+0.54%)
Jul 30, 2018 536.00 569.00 535.10 559.00 2,597 +23.00(+4.29%)
Jul 27, 2018 539.00 542.00 528.00 536.00 3,832 -4.00(-0.74%)
Jul 26, 2018 567.00 582.97 538.00 540.00 2,807 -25.00(-4.42%)
Jul 25, 2018 565.00 574.00 546.00 565.00 3,526 +0.00(+0.00%)
Jul 24, 2018 529.00 576.00 528.00 565.00 4,985 +37.00(+7.01%)
Jul 23, 2018 535.00 537.00 526.00 528.00 3,925 -9.00(-1.68%)
Jul 20, 2018 554.00 559.00 533.00 537.00 3,399 -16.00(-2.89%)
Jul 19, 2018 535.00 564.50 527.00 553.00 4,086 +19.00(+3.56%)
Jul 18, 2018 533.00 535.00 525.00 534.00 2,826 +1.00(+0.19%)
Jul 17, 2018 544.00 550.00 531.00 533.00 3,469 -13.00(-2.38%)
Jul 16, 2018 547.00 554.00 542.00 546.00 2,231 -1.00(-0.18%)
Jul 13, 2018 538.00 549.00 533.00 547.00 3,205 +7.00(+1.30%)
Jul 12, 2018 538.00 550.00 529.00 540.00 3,523 +3.00(+0.56%)
Jul 11, 2018 536.00 544.00 523.00 537.00 2,483 -3.00(-0.56%)
Jul 10, 2018 543.00 545.00 530.00 540.00 3,702 -4.00(-0.74%)
Jul 09, 2018 543.00 546.00 533.00 544.00 3,038 +4.00(+0.74%)
Jul 06, 2018 539.00 545.00 532.00 540.00 3,501 -1.00(-0.18%)
Jul 05, 2018 542.00 542.00 529.00 541.00 4,224 +4.00(+0.74%)
Jul 03, 2018 537.00 537.00 537.00 0 -23.00(-4.11%)
Jul 02, 2018 561.00 574.00 553.00 560.00 3,632 -4.00(-0.71%)
Jun 29, 2018 587.00 551.00 564.00 4,986 -22.00(-3.75%)
Jun 28, 2018 605.00 605.00 561.92 586.00 6,273 -24.00(-3.93%)
Jun 27, 2018 619.00 640.00 609.00 610.00 3,590 -6.00(-0.97%)
Jun 26, 2018 648.00 651.60 598.40 616.00 8,438 -36.00(-5.52%)
Jun 25, 2018 701.00 703.55 647.00 652.00 7,332 -48.00(-6.86%)
Jun 22, 2018 768.00 768.00 681.00 700.00 12,262 -66.00(-8.62%)
Jun 21, 2018 725.00 832.00 724.00 766.00 19,512 +90.00(+13.31%)
Jun 20, 2018 648.00 685.00 640.00 676.00 5,195 +27.00(+4.16%)
Jun 19, 2018 641.00 658.00 629.00 649.00 4,499 +9.00(+1.41%)
Jun 18, 2018 656.00 665.50 637.00 640.00 3,218 -6.00(-0.93%)
Jun 15, 2018 652.00 644.00 646.00 4,707 +2.00(+0.31%)
Jun 14, 2018 651.00 651.00 634.00 644.00 1,231 -8.00(-1.23%)
Jun 13, 2018 660.00 660.00 644.50 652.00 1,532 -6.00(-0.91%)
Jun 12, 2018 659.00 666.00 652.00 658.00 1,531 -1.00(-0.15%)
Jun 11, 2018 658.00 666.00 649.00 659.00 1,875 +2.00(+0.30%)
Jun 08, 2018 657.00 663.00 652.00 657.00 1,805 +0.00(+0.00%)
Jun 07, 2018 650.00 666.00 646.00 657.00 1,535 +7.00(+1.08%)
Jun 06, 2018 650.00 1,794 +5.00(+0.78%)
Jun 05, 2018 626.00 648.50 622.00 645.00 2,401 +20.00(+3.20%)
Jun 04, 2018 639.00 649.00 621.00 625.00 2,703 -13.00(-2.04%)
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