Financial News

Barnes & Noble Education Inc C (NY: BNED )

6.850 USD -0.210 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.770 10.07 9.710 10.05 192,026 +0.09(+0.90%)
Jan 30, 2017 10.05 10.15 9.850 9.960 176,950 -0.19(-1.87%)
Jan 27, 2017 10.50 10.61 10.10 10.15 200,747 -0.30(-2.87%)
Jan 26, 2017 10.89 11.00 10.41 10.45 107,360 -0.52(-4.74%)
Jan 25, 2017 10.73 11.05 10.53 10.97 172,626 +0.36(+3.39%)
Jan 24, 2017 10.62 10.79 10.57 10.61 124,195 +0.00(+0.00%)
Jan 23, 2017 10.84 10.91 10.58 10.61 100,659 -0.24(-2.21%)
Jan 20, 2017 10.79 10.99 10.72 10.85 146,799 +0.05(+0.46%)
Jan 19, 2017 11.35 11.45 10.66 10.80 147,941 -0.55(-4.85%)
Jan 18, 2017 11.43 11.51 11.16 11.35 114,794 -0.12(-1.05%)
Jan 17, 2017 11.26 11.96 11.26 11.47 131,278 +0.26(+2.32%)
Jan 13, 2017 11.21 11.21 11.21 0 -0.10(-0.88%)
Jan 12, 2017 11.45 11.65 11.19 11.31 90,740 -0.19(-1.65%)
Jan 11, 2017 11.59 11.59 11.29 11.50 85,878 -0.08(-0.69%)
Jan 10, 2017 11.28 11.70 11.26 11.58 126,501 +0.29(+2.57%)
Jan 09, 2017 11.27 11.48 11.13 11.29 92,166 -0.05(-0.44%)
Jan 06, 2017 11.55 11.59 11.26 11.34 111,763 -0.07(-0.61%)
Jan 05, 2017 11.96 11.96 11.25 11.41 170,438 -0.73(-6.01%)
Jan 04, 2017 11.83 12.25 11.82 12.14 190,948 +0.25(+2.10%)
Jan 03, 2017 11.66 11.98 11.61 11.89 154,066 +0.42(+3.66%)
Dec 30, 2016 11.47 11.47 11.47 0 -0.37(-3.12%)
Dec 29, 2016 11.94 12.16 11.65 11.84 142,562 -0.07(-0.59%)
Dec 28, 2016 11.88 12.02 11.70 11.91 165,516 +0.06(+0.51%)
Dec 27, 2016 11.79 12.05 11.67 11.85 111,988 +0.01(+0.08%)
Dec 23, 2016 11.84 11.84 11.84 0 -0.17(-1.42%)
Dec 22, 2016 12.49 12.52 11.95 12.01 156,560 -0.50(-4.00%)
Dec 21, 2016 12.81 12.81 12.47 12.51 138,463 -0.24(-1.88%)
Dec 20, 2016 12.87 13.15 12.63 12.75 246,968 -0.08(-0.62%)
Dec 19, 2016 12.84 13.00 12.57 12.83 300,571 +0.00(+0.00%)
Dec 16, 2016 12.45 12.84 12.22 12.83 780,100 +0.44(+3.55%)
Dec 15, 2016 12.24 12.55 12.05 12.39 308,614 +0.22(+1.81%)
Dec 14, 2016 12.06 12.44 12.04 12.17 270,048 -0.05(-0.41%)
Dec 13, 2016 12.05 12.35 11.78 12.22 536,437 +0.22(+1.83%)
Dec 12, 2016 11.82 12.06 11.62 12.00 234,632 +0.01(+0.08%)
Dec 09, 2016 11.61 11.99 11.53 11.99 376,040 +0.39(+3.36%)
Dec 08, 2016 10.88 11.60 10.76 11.60 448,021 +0.65(+5.94%)
Dec 07, 2016 10.06 10.97 10.05 10.95 541,970 +1.01(+10.16%)
Dec 06, 2016 10.14 10.26 9.510 9.940 902,344 -1.65(-14.24%)
Dec 05, 2016 11.41 11.68 11.37 11.59 163,677 +0.30(+2.66%)
Dec 02, 2016 11.34 11.45 11.25 11.29 69,449 -0.07(-0.62%)
Dec 01, 2016 11.42 11.70 11.27 11.36 130,070 -0.01(-0.09%)
Nov 30, 2016 11.56 11.65 11.28 11.37 203,585 -0.20(-1.73%)
Nov 29, 2016 11.42 11.66 11.34 11.57 156,283 +0.25(+2.21%)
Nov 28, 2016 11.65 11.65 11.08 11.32 99,328 -0.34(-2.92%)
Nov 25, 2016 11.48 11.66 11.40 11.66 80,640 +0.17(+1.48%)
Nov 23, 2016 11.49 11.49 11.49 0 +0.18(+1.59%)
Nov 22, 2016 11.00 11.34 10.98 11.31 193,272 +0.32(+2.91%)
Nov 21, 2016 10.92 11.02 10.79 10.99 102,857 +0.02(+0.18%)
Nov 18, 2016 10.75 10.97 10.58 10.97 149,365 +0.25(+2.33%)
Nov 17, 2016 10.55 10.75 10.57 10.72 79,776 +0.17(+1.61%)
Nov 16, 2016 10.41 10.64 10.38 10.55 147,793 +0.12(+1.15%)
Nov 15, 2016 10.47 10.48 10.03 10.43 101,245 -0.05(-0.48%)
Nov 14, 2016 10.54 10.91 10.24 10.48 266,625 +0.08(+0.77%)
Nov 11, 2016 10.02 10.44 9.750 10.40 273,356 +0.44(+4.42%)
Nov 10, 2016 9.550 10.12 9.550 9.960 286,403 +0.51(+5.40%)
Nov 09, 2016 9.050 9.550 9.050 9.450 223,009 +0.23(+2.49%)
Nov 08, 2016 9.070 9.270 8.920 9.220 119,997 +0.14(+1.54%)
Nov 07, 2016 8.990 9.120 8.950 9.080 113,879 +0.33(+3.77%)
Nov 04, 2016 8.920 8.980 8.750 8.750 109,113 -0.10(-1.13%)
Nov 03, 2016 8.940 8.960 8.770 8.850 134,076 -0.02(-0.23%)
Nov 02, 2016 9.030 9.070 8.835 8.870 103,056 -0.22(-2.42%)
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