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 (%)
Oct 30, 2015 1397 1534 1386 1475 5,609 +78.00(+5.58%)
Oct 29, 2015 1342 1401 1316 1397 4,031 +46.00(+3.40%)
Oct 28, 2015 1303 1363 1280 1351 4,549 +52.00(+4.00%)
Oct 27, 2015 1329 1358 1280 1299 3,321 -25.00(-1.89%)
Oct 26, 2015 1347 1386 1310 1324 8,514 +68.00(+5.41%)
Oct 23, 2015 1258 1264 1223 1256 2,515 -2.00(-0.16%)
Oct 22, 2015 1256 1270 1241 1258 1,281 +14.00(+1.13%)
Oct 21, 2015 1243 1253 1235 1244 1,793 +1.00(+0.08%)
Oct 20, 2015 1262 1262 1237 1243 2,406 -27.00(-2.13%)
Oct 19, 2015 1266 1286 1242 1270 2,110 -16.00(-1.24%)
Oct 16, 2015 1272 1291 1259 1286 1,572 +21.00(+1.66%)
Oct 15, 2015 1225 1265 1224 1265 2,234 +25.00(+2.02%)
Oct 14, 2015 1243 1264 1230 1240 2,451 -5.00(-0.40%)
Oct 13, 2015 1250 1272 1240 1245 2,591 -16.00(-1.27%)
Oct 12, 2015 1245 1269 1223 1261 1,828 +19.00(+1.53%)
Oct 09, 2015 1260 1260 1236 1242 2,524 -19.00(-1.51%)
Oct 08, 2015 1241 1261 1232 1261 2,332 -8.00(-0.63%)
Oct 07, 2015 1248 1290 1225 1269 4,722 +17.00(+1.36%)
Oct 06, 2015 1267 1290 1246 1252 2,221 -9.00(-0.71%)
Oct 05, 2015 1274 1292 1257 1261 1,934 -7.00(-0.55%)
Oct 02, 2015 1240 1268 1232 1268 3,008 +25.00(+2.01%)
Oct 01, 2015 1279 1299 1242 1243 4,026 -28.00(-2.20%)
Sep 30, 2015 1284 1296 1268 1271 3,126 -5.00(-0.39%)
Sep 29, 2015 1268 1304 1262 1276 4,003 +5.00(+0.39%)
Sep 28, 2015 1329 1329 1259 1271 5,565 -66.00(-4.94%)
Sep 25, 2015 1329 1344 1304 1337 2,220 +9.00(+0.68%)
Sep 24, 2015 1254 1334 1253 1328 1,956 +73.00(+5.82%)
Sep 23, 2015 1270 1270 1250 1255 1,543 -10.00(-0.79%)
Sep 22, 2015 1265 1277 1256 1265 1,566 -6.00(-0.47%)
Sep 21, 2015 1299 1299 1263 1271 3,119 -16.00(-1.24%)
Sep 18, 2015 1278 1314 1260 1287 16,074 -5.00(-0.39%)
Sep 17, 2015 1293 1303 1262 1292 2,436 -10.00(-0.77%)
Sep 16, 2015 1325 1325 1290 1302 3,006 -27.00(-2.03%)
Sep 15, 2015 1352 1360 1312 1329 3,665 -31.00(-2.28%)
Sep 14, 2015 1274 1362 1267 1360 4,655 +86.00(+6.75%)
Sep 11, 2015 1295 1295 1260 1274 3,642 -20.00(-1.55%)
Sep 10, 2015 1296 1303 1264 1294 2,836 -1.00(-0.08%)
Sep 09, 2015 1419 1461 1281 1295 9,452 -31.00(-2.34%)
Sep 08, 2015 1345 1389 1323 1326 5,614 -19.00(-1.41%)
Sep 04, 2015 1302 1345 1345 1345 3,660 +15.00(+1.13%)
Sep 03, 2015 1342 1360 1291 1330 4,256 -1.00(-0.08%)
Sep 02, 2015 1327 1400 1293 1331 5,214 +28.00(+2.15%)
Sep 01, 2015 1271 1316 1268 1303 2,554 +13.00(+1.01%)
Aug 31, 2015 1296 1325 1280 1290 4,009 +4.00(+0.31%)
Aug 28, 2015 1235 1289 1217 1286 3,287 +45.00(+3.63%)
Aug 27, 2015 1220 1248 1213 1241 2,693 +24.00(+1.97%)
Aug 26, 2015 1237 1250 1210 1217 4,165 +0.00(+0.00%)
Aug 25, 2015 1289 1289 1215 1217 4,353 -39.00(-3.11%)
Aug 24, 2015 1200 1283 1200 1256 7,498 -31.00(-2.41%)
Aug 21, 2015 1226 1300 1187 1287 6,086 +20.00(+1.58%)
Aug 20, 2015 1285 1303 1258 1267 3,753 -44.00(-3.36%)
Aug 19, 2015 1243 1351 1232 1311 2,369 -25.00(-1.87%)
Aug 18, 2015 1386 1409 1322 1336 4,943 -73.00(-5.18%)
Aug 17, 2015 1377 1442 1356 1409 6,300 +36.00(+2.62%)
Aug 14, 2015 1302 1384 1300 1373 16,847 +78.00(+6.02%)
Aug 13, 2015 1272 1301 1269 1295 5,677 +7.00(+0.54%)
Aug 12, 2015 1313 1316 1263 1288 7,294 -30.00(-2.28%)
Aug 11, 2015 1270 1339 1243 1318 9,834 +47.00(+3.70%)
Aug 10, 2015 1181 1292 1181 1271 23,690 +91.00(+7.71%)
Aug 07, 2015 1259 1313 1175 1180 9,997 -79.00(-6.27%)
Aug 06, 2015 1337 1360 1257 1259 13,088 -54.00(-4.11%)
Aug 05, 2015 1312 1322 1279 1313 8,275 +19.00(+1.47%)
Aug 04, 2015 1285 1338 1280 1294 9,831 -25.00(-1.90%)
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