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 (%)
Oct 31, 2018 5.940 5.940 5.700 5.710 173,609 -0.14(-2.39%)
Oct 30, 2018 5.820 6.040 5.760 5.850 146,927 +0.04(+0.69%)
Oct 29, 2018 6.010 6.080 5.760 5.810 198,033 -0.11(-1.86%)
Oct 26, 2018 5.940 6.030 5.850 5.920 127,800 -0.06(-1.00%)
Oct 25, 2018 5.820 6.070 5.820 5.980 194,587 +0.17(+2.93%)
Oct 24, 2018 6.090 6.130 5.800 5.810 141,742 -0.30(-4.91%)
Oct 23, 2018 6.230 6.270 6.030 6.110 271,549 -0.20(-3.17%)
Oct 22, 2018 6.310 6.370 6.180 6.310 207,680 +0.02(+0.32%)
Oct 19, 2018 6.280 6.410 6.260 6.290 117,200 -0.01(-0.16%)
Oct 18, 2018 6.300 6.450 6.230 6.300 231,479 -0.01(-0.16%)
Oct 17, 2018 6.010 6.350 5.990 6.310 265,507 +0.31(+5.17%)
Oct 16, 2018 5.790 6.000 5.710 6.000 301,496 +0.24(+4.17%)
Oct 15, 2018 5.660 5.805 5.600 5.760 166,920 +0.09(+1.59%)
Oct 12, 2018 5.960 6.000 5.630 5.670 174,000 -0.21(-3.57%)
Oct 11, 2018 5.870 6.000 5.830 5.880 276,387 -0.01(-0.17%)
Oct 10, 2018 5.860 5.970 5.840 5.890 306,900 +0.01(+0.17%)
Oct 09, 2018 5.720 5.930 5.660 5.880 243,366 +0.14(+2.44%)
Oct 08, 2018 5.600 5.810 5.600 5.740 164,911 +0.13(+2.32%)
Oct 05, 2018 5.530 5.630 5.450 5.610 168,100 +0.10(+1.81%)
Oct 04, 2018 5.550 5.580 5.460 5.510 148,629 +0.01(+0.18%)
Oct 03, 2018 5.510 5.580 5.430 5.500 177,809 +0.01(+0.18%)
Oct 02, 2018 5.580 5.660 5.450 5.490 162,031 -0.11(-1.96%)
Oct 01, 2018 5.800 5.800 5.600 5.600 196,054 -0.16(-2.78%)
Sep 28, 2018 5.650 5.880 5.650 5.760 233,900 +0.09(+1.59%)
Sep 27, 2018 5.580 5.700 5.521 5.670 158,409 +0.09(+1.61%)
Sep 26, 2018 5.460 5.620 5.460 5.580 249,767 +0.14(+2.57%)
Sep 25, 2018 5.590 5.590 5.370 5.440 299,897 -0.13(-2.33%)
Sep 24, 2018 5.680 5.680 5.570 5.570 182,338 -0.13(-2.28%)
Sep 21, 2018 5.760 5.830 5.630 5.700 611,500 -0.06(-1.04%)
Sep 20, 2018 5.670 5.830 5.620 5.760 216,851 +0.11(+1.95%)
Sep 19, 2018 5.570 5.770 5.570 5.650 223,843 +0.09(+1.62%)
Sep 18, 2018 5.440 5.580 5.440 5.560 300,705 +0.12(+2.21%)
Sep 17, 2018 5.640 5.640 5.430 5.440 240,818 -0.18(-3.20%)
Sep 14, 2018 5.380 5.675 5.350 5.620 314,600 +0.22(+4.07%)
Sep 13, 2018 5.400 5.420 5.290 5.400 446,936 +0.00(+0.00%)
Sep 12, 2018 5.620 5.650 5.350 5.400 290,234 -0.25(-4.42%)
Sep 11, 2018 5.630 5.820 5.590 5.650 293,163 -0.02(-0.35%)
Sep 10, 2018 5.720 5.762 5.550 5.670 239,683 -0.02(-0.35%)
Sep 07, 2018 5.520 5.730 5.520 5.690 263,100 +0.13(+2.34%)
Sep 06, 2018 6.040 6.090 5.540 5.560 410,572 -0.44(-7.33%)
Sep 05, 2018 5.880 6.085 5.880 6.000 266,540 +0.08(+1.35%)
Sep 04, 2018 5.940 6.080 5.830 5.920 300,582 -0.06(-1.00%)
Aug 31, 2018 5.980 5.980 5.980 0 +0.40(+7.17%)
Aug 30, 2018 5.930 5.990 5.530 5.580 607,653 -0.33(-5.58%)
Aug 29, 2018 5.450 6.005 5.400 5.910 742,240 +0.54(+10.06%)
Aug 28, 2018 5.110 5.390 5.059 5.370 374,969 +0.30(+5.92%)
Aug 27, 2018 5.240 5.270 4.930 5.070 943,200 -0.17(-3.24%)
Aug 24, 2018 5.540 5.600 5.230 5.240 1,076,200 -0.20(-3.68%)
Aug 23, 2018 5.390 5.590 5.250 5.440 791,013 +0.10(+1.87%)
Aug 22, 2018 5.710 5.930 5.250 5.340 1,213,524 -1.01(-15.91%)
Aug 21, 2018 6.480 6.500 6.310 6.350 298,240 -0.13(-2.01%)
Aug 20, 2018 6.460 6.660 6.460 6.480 270,395 +0.06(+0.93%)
Aug 17, 2018 6.260 6.600 6.230 6.420 344,200 +0.18(+2.88%)
Aug 16, 2018 6.240 6.310 6.170 6.240 213,546 +0.01(+0.16%)
Aug 15, 2018 6.250 6.300 6.110 6.230 185,944 -0.05(-0.80%)
Aug 14, 2018 6.170 6.350 6.170 6.280 112,982 +0.12(+1.95%)
Aug 13, 2018 6.280 6.280 6.040 6.160 351,609 -0.13(-2.07%)
Aug 10, 2018 6.090 6.370 6.000 6.290 241,300 +0.13(+2.11%)
Aug 09, 2018 5.940 6.170 5.910 6.160 214,136 +0.24(+4.05%)
Aug 08, 2018 5.820 5.950 5.790 5.920 381,210 +0.09(+1.54%)
Aug 07, 2018 5.750 5.873 5.750 5.830 134,024 +0.06(+1.04%)
Aug 06, 2018 5.830 5.870 5.740 5.770 158,700 -0.05(-0.86%)
Aug 03, 2018 5.650 5.880 5.650 5.820 285,200 +0.17(+3.01%)
Aug 02, 2018 5.550 5.660 5.510 5.650 169,623 +0.05(+0.89%)
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