Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.28 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 946.00 998.00 940.00 996.00 1,350 +47.00(+4.95%)
May 31, 2017 941.00 952.50 931.00 949.00 1,943 +7.00(+0.74%)
May 30, 2017 942.00 948.00 929.00 942.00 735 +0.00(+0.00%)
May 26, 2017 955.00 958.00 934.00 942.00 1,016 -5.00(-0.53%)
May 25, 2017 933.00 958.00 923.00 947.00 1,571 +23.00(+2.49%)
May 24, 2017 922.00 938.00 914.00 924.00 1,347 -1.00(-0.11%)
May 23, 2017 940.00 942.00 924.00 925.00 1,372 -10.00(-1.07%)
May 22, 2017 930.00 946.00 925.00 935.00 1,793 +21.00(+2.30%)
May 19, 2017 907.00 923.00 903.00 914.00 1,192 +4.00(+0.44%)
May 18, 2017 901.00 923.00 901.00 910.00 1,382 +0.00(+0.00%)
May 17, 2017 935.00 929.00 905.00 910.00 1,751 -25.00(-2.67%)
May 16, 2017 954.00 954.00 924.00 935.00 2,204 -17.00(-1.79%)
May 15, 2017 983.00 989.00 942.00 952.00 1,941 -30.00(-3.05%)
May 12, 2017 1007 1007 978.00 982.00 1,216 -34.00(-3.35%)
May 11, 2017 1028 1030 981.00 1016 1,959 -21.00(-2.03%)
May 10, 2017 1026 1040 1013 1037 2,521 +4.00(+0.39%)
May 09, 2017 1037 1046 1022 1033 1,299 -8.00(-0.77%)
May 08, 2017 1026 1047 1022 1041 1,556 +12.00(+1.17%)
May 05, 2017 1035 1038 1016 1029 1,132 -2.00(-0.19%)
May 04, 2017 1034 1040 1014 1031 978 +1.00(+0.10%)
May 03, 2017 1029 1034 1016 1030 1,503 -2.00(-0.19%)
May 02, 2017 1035 1043 1021 1032 1,696 -2.00(-0.19%)
May 01, 2017 1042 1045 1025 1034 912 -7.00(-0.67%)
Apr 28, 2017 1067 1067 1034 1041 2,696 -23.00(-2.16%)
Apr 27, 2017 1081 1087 1053 1064 1,291 -10.00(-0.93%)
Apr 26, 2017 1032 1093 1032 1074 5,234 +36.00(+3.47%)
Apr 25, 2017 1047 1069 1035 1038 2,530 +0.00(+0.00%)
Apr 24, 2017 1052 1055 1017 1038 2,889 +8.00(+0.78%)
Apr 21, 2017 1039 1047 1018 1030 2,162 -12.00(-1.15%)
Apr 20, 2017 1019 1047 1017 1042 2,340 +30.00(+2.96%)
Apr 19, 2017 995.00 1015 991.50 1012 2,917 +24.00(+2.43%)
Apr 18, 2017 967.00 991.00 960.00 988.00 1,776 +16.00(+1.65%)
Apr 17, 2017 965.00 974.00 946.00 972.00 2,967 +10.00(+1.04%)
Apr 13, 2017 970.00 970.00 948.00 962.00 1,731 -4.00(-0.41%)
Apr 12, 2017 992.00 992.00 964.00 966.00 1,103 -25.00(-2.52%)
Apr 11, 2017 989.00 1000 968.00 991.00 1,475 -1.00(-0.10%)
Apr 10, 2017 981.00 1015 979.00 992.00 2,561 +6.00(+0.61%)
Apr 07, 2017 948.00 989.50 939.00 986.00 2,261 +38.00(+4.01%)
Apr 06, 2017 943.00 952.00 936.00 948.00 2,437 +5.00(+0.53%)
Apr 05, 2017 950.00 962.00 918.00 943.00 3,510 +5.00(+0.53%)
Apr 04, 2017 948.00 957.00 929.00 938.00 1,591 -9.00(-0.95%)
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