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 (%)
Feb 28, 2018 758.00 758.00 718.00 730.00 3,928 -28.00(-3.69%)
Feb 27, 2018 764.00 793.00 747.10 758.00 4,621 -2.00(-0.26%)
Feb 26, 2018 741.00 772.00 714.00 760.00 8,886 +23.00(+3.12%)
Feb 23, 2018 704.00 741.00 700.00 737.00 4,098 +39.00(+5.59%)
Feb 22, 2018 698.00 4,556 +14.00(+2.05%)
Feb 21, 2018 670.00 687.00 668.00 684.00 1,973 +16.00(+2.40%)
Feb 20, 2018 693.00 693.00 661.00 668.00 2,685 -26.00(-3.75%)
Feb 16, 2018 694.00 694.00 694.00 0 +15.00(+2.21%)
Feb 15, 2018 667.00 681.00 645.00 679.00 3,511 +16.00(+2.41%)
Feb 14, 2018 639.00 666.00 637.00 663.00 2,285 +20.00(+3.11%)
Feb 13, 2018 647.00 660.00 640.00 643.00 1,486 -7.00(-1.08%)
Feb 12, 2018 662.00 667.00 629.00 650.00 2,462 -8.00(-1.22%)
Feb 09, 2018 655.00 667.00 633.00 658.00 2,694 +8.00(+1.23%)
Feb 08, 2018 655.00 659.00 635.00 650.00 4,118 -2.00(-0.31%)
Feb 07, 2018 635.00 656.00 631.00 652.00 2,815 +18.00(+2.84%)
Feb 06, 2018 606.00 645.00 597.00 634.00 3,054 +1.50(+0.24%)
Feb 05, 2018 630.00 640.50 622.00 632.50 1,995 +2.50(+0.40%)
Feb 02, 2018 665.00 666.00 630.00 630.00 3,034 -41.00(-6.11%)
Feb 01, 2018 657.00 671.00 651.00 671.00 2,490 +6.00(+0.90%)
Jan 31, 2018 681.00 684.24 663.00 665.00 1,832 -9.00(-1.34%)
Jan 30, 2018 675.00 679.00 667.00 674.00 1,780 -11.00(-1.61%)
Jan 29, 2018 690.00 692.00 679.00 685.00 1,867 -4.00(-0.58%)
Jan 26, 2018 720.00 724.00 677.50 689.00 3,877 -28.00(-3.91%)
Jan 25, 2018 729.00 729.00 709.00 717.00 3,198 -12.00(-1.65%)
Jan 24, 2018 756.00 756.00 726.00 729.00 1,742 -24.00(-3.19%)
Jan 23, 2018 771.00 771.00 752.00 753.00 2,620 -18.00(-2.33%)
Jan 22, 2018 770.00 772.00 759.00 771.00 2,745 +1.00(+0.13%)
Jan 19, 2018 746.00 775.00 729.00 770.00 3,933 +25.00(+3.36%)
Jan 18, 2018 737.00 750.00 725.00 745.00 3,557 +7.00(+0.95%)
Jan 17, 2018 736.00 738.50 725.00 738.00 3,580 +5.00(+0.68%)
Jan 16, 2018 761.00 768.00 722.96 733.00 3,496 -30.00(-3.93%)
Jan 12, 2018 763.00 763.00 763.00 0 -5.00(-0.65%)
Jan 11, 2018 762.00 774.00 755.00 768.00 6,337 +13.00(+1.72%)
Jan 10, 2018 749.00 762.00 746.00 755.00 5,132 +6.00(+0.80%)
Jan 09, 2018 770.00 770.00 743.00 749.00 3,619 -16.00(-2.09%)
Jan 08, 2018 777.00 786.00 756.00 765.00 4,068 -11.00(-1.42%)
Jan 05, 2018 809.00 809.00 761.00 776.00 4,934 -34.00(-4.20%)
Jan 04, 2018 820.00 821.00 794.00 810.00 2,882 -12.00(-1.46%)
Jan 03, 2018 852.00 869.00 813.00 822.00 4,452 -26.00(-3.07%)
Jan 02, 2018 837.00 868.00 830.01 848.00 8,971 +24.00(+2.91%)
Dec 29, 2017 824.00 824.00 824.00 0 -11.00(-1.32%)
Dec 28, 2017 829.00 848.00 823.00 835.00 3,647 +6.00(+0.72%)
Dec 27, 2017 841.00 844.00 821.00 829.00 3,208 -13.00(-1.54%)
Dec 26, 2017 846.00 860.00 838.50 842.00 3,166 -1.00(-0.12%)
Dec 22, 2017 848.00 859.00 834.00 843.00 3,597 -7.00(-0.82%)
Dec 21, 2017 857.00 859.00 831.00 850.00 4,740 -7.00(-0.82%)
Dec 20, 2017 835.00 868.00 831.00 857.00 4,198 +21.00(+2.51%)
Dec 19, 2017 884.00 903.00 831.00 836.00 8,162 -48.00(-5.43%)
Dec 18, 2017 830.00 910.00 830.00 884.00 10,447 +56.00(+6.76%)
Dec 15, 2017 805.00 839.00 805.00 828.00 14,670 +23.00(+2.86%)
Dec 14, 2017 825.00 858.00 800.00 805.00 8,237 -20.00(-2.42%)
Dec 13, 2017 846.00 867.00 819.00 825.00 10,143 -17.00(-2.02%)
Dec 12, 2017 783.00 863.00 774.00 842.00 14,946 +60.00(+7.67%)
Dec 11, 2017 750.00 798.00 750.00 782.00 11,675 +33.00(+4.41%)
Dec 08, 2017 796.00 796.00 724.00 749.00 8,655 +0.00(+0.00%)
Dec 07, 2017 777.00 838.00 766.00 15,653 +0.00(+0.00%)
Dec 06, 2017 792.00 829.00 754.00 770.00 23,245 -3.00(-0.39%)
Dec 05, 2017 693.00 795.00 692.00 773.00 28,978 +144.00(+22.89%)
Dec 04, 2017 623.00 649.00 621.00 629.00 4,371 +20.00(+3.28%)
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