Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.26 -0.12 (-1.05%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 587.00 551.00 564.00 4,986 -22.00(-3.75%)
Jun 28, 2018 605.00 605.00 561.92 586.00 6,273 -24.00(-3.93%)
Jun 27, 2018 619.00 640.00 609.00 610.00 3,590 -6.00(-0.97%)
Jun 26, 2018 648.00 651.60 598.40 616.00 8,438 -36.00(-5.52%)
Jun 25, 2018 701.00 703.55 647.00 652.00 7,332 -48.00(-6.86%)
Jun 22, 2018 768.00 768.00 681.00 700.00 12,262 -66.00(-8.62%)
Jun 21, 2018 725.00 832.00 724.00 766.00 19,512 +90.00(+13.31%)
Jun 20, 2018 648.00 685.00 640.00 676.00 5,195 +27.00(+4.16%)
Jun 19, 2018 641.00 658.00 629.00 649.00 4,499 +9.00(+1.41%)
Jun 18, 2018 656.00 665.50 637.00 640.00 3,218 -6.00(-0.93%)
Jun 15, 2018 652.00 644.00 646.00 4,707 +2.00(+0.31%)
Jun 14, 2018 651.00 651.00 634.00 644.00 1,231 -8.00(-1.23%)
Jun 13, 2018 660.00 660.00 644.50 652.00 1,532 -6.00(-0.91%)
Jun 12, 2018 659.00 666.00 652.00 658.00 1,531 -1.00(-0.15%)
Jun 11, 2018 658.00 666.00 649.00 659.00 1,875 +2.00(+0.30%)
Jun 08, 2018 657.00 663.00 652.00 657.00 1,805 +0.00(+0.00%)
Jun 07, 2018 650.00 666.00 646.00 657.00 1,535 +7.00(+1.08%)
Jun 06, 2018 650.00 1,794 +5.00(+0.78%)
Jun 05, 2018 626.00 648.50 622.00 645.00 2,401 +20.00(+3.20%)
Jun 04, 2018 639.00 649.00 621.00 625.00 2,703 -13.00(-2.04%)
Jun 01, 2018 635.00 646.00 629.00 638.00 4,364 +4.00(+0.63%)
May 31, 2018 643.00 643.00 617.00 634.00 1,839 -8.00(-1.25%)
May 30, 2018 638.00 652.50 633.00 642.00 1,820 +5.00(+0.78%)
May 29, 2018 637.00 649.50 635.00 637.00 1,585 -2.00(-0.31%)
May 25, 2018 639.00 639.00 639.00 0 -6.00(-0.93%)
May 24, 2018 646.00 651.00 623.00 645.00 2,327 -3.00(-0.46%)
May 23, 2018 630.00 650.99 630.00 648.00 1,947 +14.00(+2.21%)
May 22, 2018 615.00 642.00 615.00 634.00 2,507 +17.00(+2.76%)
May 21, 2018 611.00 618.00 609.00 617.00 904 +7.00(+1.15%)
May 18, 2018 617.00 617.00 605.00 610.00 1,436 -4.00(-0.65%)
May 17, 2018 612.00 622.00 610.00 614.00 2,246 +3.00(+0.49%)
May 16, 2018 604.00 621.00 604.00 611.00 2,832 +8.00(+1.33%)
May 15, 2018 617.00 623.00 602.00 603.00 2,092 -14.00(-2.27%)
May 14, 2018 632.00 635.00 611.50 617.00 4,102 -15.00(-2.37%)
May 11, 2018 633.00 641.00 625.00 632.00 1,490 +1.00(+0.16%)
May 10, 2018 627.00 640.00 617.00 631.00 4,194 +6.00(+0.96%)
May 09, 2018 654.00 662.00 621.00 625.00 2,874 -27.00(-4.14%)
May 08, 2018 650.00 656.00 645.00 652.00 1,871 -2.00(-0.31%)
May 07, 2018 688.00 689.00 647.00 654.00 2,851 -33.00(-4.80%)
May 04, 2018 679.00 695.00 667.00 687.00 1,753 +4.00(+0.59%)
May 03, 2018 704.00 704.00 672.00 683.00 4,340 -16.00(-2.29%)
May 02, 2018 710.00 710.00 691.50 699.00 2,251 -9.00(-1.27%)
May 01, 2018 713.00 716.00 690.00 708.00 1,981 -11.00(-1.53%)
Apr 30, 2018 739.00 752.00 707.50 719.00 1,747 -23.00(-3.10%)
Apr 27, 2018 744.00 757.00 735.00 742.00 1,720 +1.00(+0.13%)
Apr 26, 2018 744.00 756.00 738.00 741.00 5,805 +5.00(+0.68%)
Apr 25, 2018 739.00 751.00 732.00 736.00 3,599 -1.00(-0.14%)
Apr 24, 2018 742.00 745.00 730.00 737.00 1,188 -3.00(-0.41%)
Apr 23, 2018 738.00 746.00 730.00 740.00 1,544 +3.00(+0.41%)
Apr 20, 2018 737.00 746.00 734.01 737.00 1,390 -3.00(-0.41%)
Apr 19, 2018 740.00 750.00 735.00 740.00 1,212 -7.00(-0.94%)
Apr 18, 2018 742.00 760.00 739.00 747.00 1,882 +5.00(+0.67%)
Apr 17, 2018 728.00 743.00 720.00 742.00 2,998 +23.00(+3.20%)
Apr 16, 2018 700.00 726.00 691.00 719.00 2,846 +24.00(+3.45%)
Apr 13, 2018 706.00 708.00 690.00 695.00 1,465 -9.00(-1.28%)
Apr 12, 2018 725.00 727.00 697.00 704.00 2,866 -17.00(-2.36%)
Apr 11, 2018 711.00 740.00 711.00 721.00 2,133 +3.00(+0.42%)
Apr 10, 2018 711.00 725.00 702.01 718.00 2,146 +18.00(+2.57%)
Apr 09, 2018 705.00 708.00 696.00 700.00 1,658 -3.00(-0.43%)
Apr 06, 2018 702.00 712.00 685.00 703.00 2,647 -2.00(-0.28%)
Apr 05, 2018 693.00 713.00 688.00 705.00 2,409 +14.00(+2.03%)
Apr 04, 2018 667.00 698.00 666.00 691.00 2,546 +18.00(+2.67%)
Apr 03, 2018 662.00 682.00 661.00 673.00 3,253 +14.00(+2.12%)
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