Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.28 -0.10 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 1019 1034 997.00 999.00 4,254 -30.00(-2.92%)
Sep 29, 2021 1045 1047 1000 1029 2,757 -10.00(-0.96%)
Sep 28, 2021 1065 1068 1038 1039 2,845 -41.00(-3.80%)
Sep 27, 2021 1060 1102 1060 1080 2,641 +21.00(+1.98%)
Sep 24, 2021 1065 1081 1044 1059 2,247 -21.00(-1.94%)
Sep 23, 2021 1074 1085 1052 1080 2,424 +14.00(+1.31%)
Sep 22, 2021 1023 1069 1010 1066 3,056 +53.00(+5.23%)
Sep 21, 2021 990.00 1033 963.00 1013 3,135 +36.00(+3.68%)
Sep 20, 2021 1056 1065 959.50 977.00 4,509 -117.00(-10.69%)
Sep 17, 2021 1109 1120 1084 1094 12,788 -12.00(-1.08%)
Sep 16, 2021 1062 1140 1058 1106 7,075 +74.00(+7.17%)
Sep 15, 2021 1032 1064 1021 1032 3,762 +0.00(+0.00%)
Sep 14, 2021 1041 1080 1019 1032 5,302 +32.00(+3.20%)
Sep 13, 2021 997.00 1013 973.00 1000 2,843 +5.00(+0.50%)
Sep 10, 2021 1010 1021 991.00 995.00 3,035 -9.00(-0.90%)
Sep 09, 2021 1034 1037 1001 1004 3,823 -33.00(-3.18%)
Sep 08, 2021 1031 1060 1006 1037 7,684 -6.00(-0.58%)
Sep 07, 2021 1007 1050 1004 1043 6,014 +46.00(+4.61%)
Sep 03, 2021 935.00 1020 927.50 997.00 8,155 +61.00(+6.52%)
Sep 02, 2021 869.00 967.00 867.72 936.00 11,230 +110.00(+13.32%)
Sep 01, 2021 820.00 854.00 807.00 826.00 4,679 +10.00(+1.23%)
Aug 31, 2021 798.00 829.00 780.00 816.00 3,118 +25.00(+3.16%)
Aug 30, 2021 830.00 830.00 784.00 791.00 2,665 -40.00(-4.81%)
Aug 27, 2021 797.00 844.00 797.00 831.00 4,285 +33.00(+4.14%)
Aug 26, 2021 802.00 810.00 781.00 798.00 2,744 -1.00(-0.13%)
Aug 25, 2021 804.00 810.00 788.50 799.00 2,561 +5.00(+0.63%)
Aug 24, 2021 795.00 804.00 780.00 794.00 3,243 +20.00(+2.58%)
Aug 23, 2021 784.00 795.00 772.00 774.00 2,527 +1.00(+0.13%)
Aug 20, 2021 728.00 777.00 722.00 773.00 3,621 +43.00(+5.89%)
Aug 19, 2021 770.00 769.50 712.00 730.00 4,625 -24.00(-3.18%)
Aug 18, 2021 714.00 766.50 712.00 754.00 4,358 +44.00(+6.20%)
Aug 17, 2021 722.00 737.00 693.50 710.00 3,944 -24.00(-3.27%)
Aug 16, 2021 739.00 749.00 721.00 734.00 3,103 -13.00(-1.74%)
Aug 13, 2021 773.00 773.00 743.00 747.00 2,689 -28.00(-3.61%)
Aug 12, 2021 780.00 786.00 765.00 775.00 1,897 -3.00(-0.39%)
Aug 11, 2021 786.00 786.00 751.00 778.00 3,125 -9.00(-1.14%)
Aug 10, 2021 793.00 806.00 782.00 787.00 2,304 -4.00(-0.51%)
Aug 09, 2021 806.00 817.00 789.00 791.00 1,977 -17.00(-2.10%)
Aug 06, 2021 807.00 826.50 800.00 808.00 2,620 +10.00(+1.25%)
Aug 05, 2021 773.00 811.00 773.00 798.00 3,602 +29.00(+3.77%)
Aug 04, 2021 783.00 793.00 747.00 769.00 4,103 -27.00(-3.39%)
Aug 03, 2021 828.00 839.00 767.00 796.00 6,928 -23.00(-2.81%)
Aug 02, 2021 844.00 862.00 811.00 819.00 4,948 -16.00(-1.92%)
Jul 30, 2021 817.00 848.00 806.00 835.00 3,969 +6.00(+0.72%)
Jul 29, 2021 814.00 854.00 808.00 829.00 5,668 +21.00(+2.60%)
Jul 28, 2021 820.00 840.00 790.50 808.00 3,139 -9.00(-1.10%)
Jul 27, 2021 860.00 868.00 810.00 817.00 3,158 -43.00(-5.00%)
Jul 26, 2021 857.00 899.00 856.00 860.00 2,719 +8.00(+0.94%)
Jul 23, 2021 883.00 905.00 851.00 852.00 2,987 -25.00(-2.85%)
Jul 22, 2021 905.00 910.00 874.00 877.00 2,561 -21.00(-2.34%)
Jul 21, 2021 877.00 938.00 875.80 898.00 4,099 +29.00(+3.34%)
Jul 20, 2021 860.00 875.00 843.00 869.00 4,585 +9.00(+1.05%)
Jul 19, 2021 831.00 875.00 809.00 860.00 6,321 -14.00(-1.60%)
Jul 16, 2021 868.00 929.00 868.00 874.00 5,234 +1.00(+0.11%)
Jul 15, 2021 865.00 874.00 833.00 873.00 7,550 +2.00(+0.23%)
Jul 14, 2021 903.00 925.00 867.00 871.00 3,956 -26.00(-2.90%)
Jul 13, 2021 858.00 902.99 839.00 897.00 4,605 +31.00(+3.58%)
Jul 12, 2021 850.00 866.00 823.00 866.00 3,762 +12.00(+1.41%)
Jul 09, 2021 848.00 865.00 836.50 854.00 3,475 +23.00(+2.77%)
Jul 08, 2021 801.00 838.00 777.00 831.00 5,464 +0.00(+0.00%)
Jul 07, 2021 810.00 867.00 807.00 831.00 8,262 +9.00(+1.09%)
Jul 06, 2021 863.00 909.00 805.00 822.00 13,555 -25.00(-2.95%)
Jul 02, 2021 733.00 884.00 718.00 847.00 26,371 +117.00(+16.03%)
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