Financial News

Barnes & Noble Education Inc C (NY: BNED )

0.7242 +0.0329 (+4.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.720 1.720 1.540 1.600 546,194 +0.02(+1.27%)
Jun 29, 2020 1.480 1.640 1.450 1.580 972,785 +0.13(+8.97%)
Jun 26, 2020 1.560 1.565 1.400 1.450 4,570,700 -0.12(-7.64%)
Jun 25, 2020 1.530 1.580 1.520 1.570 933,878 -0.05(-3.09%)
Jun 24, 2020 1.630 1.630 1.520 1.620 821,924 -0.07(-4.14%)
Jun 23, 2020 1.680 1.690 1.560 1.690 744,117 +0.07(+4.32%)
Jun 22, 2020 1.730 1.740 1.545 1.620 808,976 -0.08(-4.71%)
Jun 19, 2020 1.610 1.700 1.590 1.700 1,090,000 +0.13(+8.28%)
Jun 18, 2020 1.630 1.660 1.540 1.570 369,336 -0.03(-1.88%)
Jun 17, 2020 1.640 1.680 1.520 1.600 820,401 -0.05(-3.03%)
Jun 16, 2020 1.800 1.815 1.650 1.650 476,862 -0.02(-1.20%)
Jun 15, 2020 1.600 1.740 1.500 1.670 557,731 -0.01(-0.60%)
Jun 12, 2020 1.760 1.940 1.640 1.680 670,000 -0.03(-1.75%)
Jun 11, 2020 1.680 1.730 1.620 1.710 846,667 -0.10(-5.52%)
Jun 10, 2020 1.930 1.938 1.740 1.810 526,447 -0.12(-6.22%)
Jun 09, 2020 1.870 1.960 1.760 1.930 659,140 -0.04(-2.03%)
Jun 08, 2020 2.020 2.080 1.840 1.970 1,464,578 +0.13(+7.07%)
Jun 05, 2020 1.580 2.120 1.570 1.840 1,978,100 +0.32(+21.05%)
Jun 04, 2020 1.480 1.570 1.390 1.520 1,514,924 +0.03(+2.01%)
Jun 03, 2020 1.470 1.550 1.420 1.490 1,042,979 +0.08(+5.67%)
Jun 02, 2020 1.510 1.530 1.360 1.410 1,210,939 -0.04(-2.76%)
Jun 01, 2020 1.570 1.630 1.450 1.450 684,299 -0.10(-6.45%)
May 29, 2020 1.660 1.662 1.500 1.550 470,500 -0.10(-6.06%)
May 28, 2020 1.900 1.930 1.620 1.650 713,069 -0.15(-8.33%)
May 27, 2020 1.630 1.860 1.600 1.800 1,607,644 +0.30(+20.00%)
May 26, 2020 1.330 1.550 1.325 1.500 1,319,226 +0.21(+16.28%)
May 22, 2020 1.300 1.310 1.250 1.290 418,200 +0.01(+0.78%)
May 21, 2020 1.300 1.340 1.260 1.280 268,723 -0.01(-0.78%)
May 20, 2020 1.350 1.350 1.250 1.290 533,250 -0.01(-0.77%)
May 19, 2020 1.350 1.380 1.290 1.300 497,214 -0.08(-5.80%)
May 18, 2020 1.410 1.480 1.320 1.380 605,225 +0.05(+3.76%)
May 15, 2020 1.290 1.360 1.250 1.330 613,600 +0.05(+3.91%)
May 14, 2020 1.350 1.350 1.270 1.280 515,519 -0.04(-3.03%)
May 13, 2020 1.490 1.500 1.310 1.320 404,607 -0.18(-12.00%)
May 12, 2020 1.540 1.555 1.430 1.500 520,513 -0.04(-2.60%)
May 11, 2020 1.620 1.630 1.510 1.540 416,066 -0.07(-4.35%)
May 08, 2020 1.580 1.620 1.510 1.610 264,800 +0.09(+5.92%)
May 07, 2020 1.500 1.590 1.500 1.520 290,086 -0.04(-2.56%)
May 06, 2020 1.600 1.653 1.520 1.560 353,675 -0.04(-2.50%)
May 05, 2020 1.710 1.820 1.560 1.600 280,389 -0.05(-3.03%)
May 04, 2020 1.680 1.690 1.590 1.650 207,058 -0.04(-2.37%)
May 01, 2020 1.720 1.774 1.650 1.690 247,600 -0.10(-5.59%)
Apr 30, 2020 1.900 1.900 1.730 1.790 290,638 -0.16(-8.21%)
Apr 29, 2020 1.820 1.980 1.770 1.950 518,071 +0.21(+12.07%)
Apr 28, 2020 1.730 1.785 1.650 1.740 430,157 +0.08(+4.82%)
Apr 27, 2020 1.690 1.760 1.595 1.660 475,602 -0.01(-0.60%)
Apr 24, 2020 1.750 1.779 1.580 1.670 320,700 -0.05(-2.91%)
Apr 23, 2020 1.870 1.880 1.685 1.720 209,683 -0.13(-7.03%)
Apr 22, 2020 1.790 1.900 1.785 1.850 198,440 +0.09(+5.11%)
Apr 21, 2020 1.880 1.880 1.710 1.760 298,746 -0.15(-7.85%)
Apr 20, 2020 1.950 1.980 1.870 1.910 296,717 +0.00(+0.00%)
Apr 17, 2020 2.050 2.100 1.880 1.910 342,400 -0.10(-4.98%)
Apr 16, 2020 1.920 2.010 1.877 2.010 781,024 +0.14(+7.49%)
Apr 15, 2020 2.070 2.100 1.835 1.870 438,554 -0.25(-11.79%)
Apr 14, 2020 2.170 2.230 2.070 2.120 408,471 +0.01(+0.47%)
Apr 13, 2020 2.250 2.320 1.980 2.110 548,277 -0.10(-4.52%)
Apr 09, 2020 1.650 2.760 1.650 2.210 2,169,300 +0.64(+40.76%)
Apr 08, 2020 1.590 1.765 1.520 1.570 852,302 +0.02(+1.29%)
Apr 07, 2020 1.550 1.910 1.500 1.550 1,169,396 +0.03(+1.97%)
Apr 06, 2020 1.220 1.540 1.210 1.520 869,174 +0.37(+32.17%)
Apr 03, 2020 1.190 1.230 1.110 1.150 544,500 -0.06(-4.96%)
Apr 02, 2020 1.240 1.320 1.190 1.210 595,762 -0.01(-0.82%)
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