Financial News

Barnes & Noble Education Inc C (NY: BNED )

7.100 USD +0.340 (+5.03%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 6.820 7.160 6.745 7.100 337,774 +0.34(+5.03%)
Apr 15, 2021 6.980 7.000 6.610 6.760 370,750 -0.09(-1.31%)
Apr 14, 2021 7.020 7.220 6.800 6.850 287,336 -0.21(-2.97%)
Apr 13, 2021 6.820 7.205 6.562 7.060 441,717 +0.17(+2.47%)
Apr 12, 2021 6.950 7.000 6.330 6.890 770,583 -0.09(-1.29%)
Apr 09, 2021 7.390 7.395 6.960 6.980 505,000 -0.35(-4.77%)
Apr 08, 2021 7.810 7.840 7.280 7.330 450,293 -0.45(-5.78%)
Apr 07, 2021 8.260 8.380 7.740 7.780 409,824 -0.60(-7.16%)
Apr 06, 2021 8.270 8.600 8.270 8.380 306,805 +0.13(+1.58%)
Apr 05, 2021 8.420 8.560 8.150 8.250 377,475 -0.18(-2.14%)
Apr 01, 2021 8.150 8.450 7.980 8.430 422,300 +0.29(+3.56%)
Mar 31, 2021 7.660 8.290 7.530 8.140 920,779 +0.43(+5.58%)
Mar 30, 2021 7.470 7.840 7.418 7.710 330,170 +0.25(+3.35%)
Mar 29, 2021 7.870 8.009 7.400 7.460 387,023 -0.38(-4.85%)
Mar 26, 2021 7.880 8.100 7.460 7.840 380,000 +0.08(+1.03%)
Mar 25, 2021 7.440 7.850 7.120 7.760 456,471 +0.13(+1.70%)
Mar 24, 2021 8.140 8.350 7.600 7.630 495,266 -0.50(-6.15%)
Mar 23, 2021 8.560 8.660 8.120 8.130 588,885 -0.58(-6.66%)
Mar 22, 2021 9.380 9.390 8.580 8.710 716,732 -0.55(-5.94%)
Mar 19, 2021 9.040 9.490 8.985 9.260 1,704,600 +0.09(+0.98%)
Mar 18, 2021 9.220 9.390 8.960 9.170 621,234 -0.08(-0.86%)
Mar 17, 2021 8.800 9.440 8.800 9.250 974,241 +0.38(+4.28%)
Mar 16, 2021 8.860 9.340 8.640 8.870 685,845 -0.11(-1.22%)
Mar 15, 2021 9.000 9.540 8.840 8.980 1,047,682 +0.09(+1.01%)
Mar 12, 2021 8.970 9.300 8.320 8.890 608,200 -0.07(-0.78%)
Mar 11, 2021 8.060 9.060 8.010 8.960 2,214,657 +0.90(+11.17%)
Mar 10, 2021 7.320 8.300 7.210 8.060 1,191,878 +0.92(+12.89%)
Mar 09, 2021 6.790 7.540 6.660 7.140 1,146,615 -0.27(-3.64%)
Mar 08, 2021 6.960 7.510 6.960 7.410 682,682 +0.52(+7.55%)
Mar 05, 2021 6.800 7.110 6.600 6.890 571,100 +0.07(+1.03%)
Mar 04, 2021 7.020 7.160 6.420 6.820 562,743 -0.28(-3.94%)
Mar 03, 2021 7.700 7.870 7.043 7.100 681,102 -0.53(-6.95%)
Mar 02, 2021 7.330 7.810 7.330 7.630 517,383 +0.31(+4.23%)
Mar 01, 2021 6.640 7.520 6.610 7.320 621,726 +0.85(+13.14%)
Feb 26, 2021 6.420 6.740 6.200 6.470 510,500 +0.01(+0.15%)
Feb 25, 2021 7.110 7.150 6.460 6.460 460,828 -0.58(-8.24%)
Feb 24, 2021 6.950 7.320 6.850 7.040 482,909 +0.25(+3.68%)
Feb 23, 2021 7.320 7.320 6.514 6.790 624,347 -0.85(-11.13%)
Feb 22, 2021 7.430 8.100 7.390 7.640 755,188 +0.37(+5.09%)
Feb 19, 2021 6.650 7.610 6.650 7.270 532,900 +0.72(+10.99%)
Feb 18, 2021 7.000 7.030 6.450 6.550 666,074 -0.48(-6.83%)
Feb 17, 2021 7.610 7.610 7.020 7.030 504,636 -0.52(-6.89%)
Feb 16, 2021 7.890 8.270 7.500 7.550 810,860 -0.15(-1.95%)
Feb 12, 2021 8.000 8.260 7.660 7.700 469,000 -0.21(-2.65%)
Feb 11, 2021 7.840 8.040 7.345 7.910 374,006 +0.28(+3.67%)
Feb 10, 2021 7.070 7.650 6.730 7.630 606,747 +0.63(+9.00%)
Feb 09, 2021 7.500 7.610 6.900 7.000 545,082 -0.56(-7.41%)
Feb 08, 2021 7.620 8.260 7.430 7.560 1,803,790 -0.03(-0.40%)
Feb 05, 2021 6.910 7.600 6.760 7.590 946,300 +0.77(+11.29%)
Feb 04, 2021 6.550 7.075 6.370 6.820 1,285,687 +0.25(+3.81%)
Feb 03, 2021 6.300 6.730 6.280 6.570 653,976 +0.24(+3.79%)
Feb 02, 2021 6.360 6.500 6.120 6.330 586,133 -0.02(-0.31%)
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