Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.28 -0.10 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 495.00 510.00 491.00 504.00 1,270 +14.00(+2.86%)
Nov 27, 2019 499.00 506.00 482.00 490.00 1,501 -10.00(-2.00%)
Nov 26, 2019 490.00 507.00 488.74 500.00 3,318 +9.00(+1.83%)
Nov 25, 2019 450.00 493.00 445.00 491.00 3,929 +51.00(+11.59%)
Nov 22, 2019 445.00 445.00 434.00 440.00 2,907 +1.00(+0.23%)
Nov 21, 2019 440.00 445.50 432.00 439.00 2,959 -5.00(-1.13%)
Nov 20, 2019 466.00 470.00 443.00 444.00 5,327 -28.00(-5.93%)
Nov 19, 2019 476.00 503.00 469.00 472.00 6,402 +0.00(+0.00%)
Nov 18, 2019 462.00 476.00 456.00 472.00 4,269 +7.00(+1.51%)
Nov 15, 2019 442.00 471.00 435.00 465.00 5,560 +28.00(+6.41%)
Nov 14, 2019 427.00 438.00 425.00 437.00 2,053 +11.00(+2.58%)
Nov 13, 2019 432.00 432.00 417.00 426.00 2,183 -8.00(-1.84%)
Nov 12, 2019 425.00 435.00 415.00 434.00 2,876 +11.00(+2.60%)
Nov 11, 2019 431.00 437.00 421.00 423.00 2,580 -9.00(-2.08%)
Nov 08, 2019 431.00 450.50 419.00 432.00 6,638 +1.00(+0.23%)
Nov 07, 2019 423.00 435.00 416.00 431.00 2,630 +15.00(+3.61%)
Nov 06, 2019 422.00 429.00 412.00 416.00 4,052 -4.00(-0.95%)
Nov 05, 2019 411.00 436.00 410.50 420.00 4,087 +14.00(+3.45%)
Nov 04, 2019 392.00 413.00 392.00 406.00 3,739 +15.00(+3.84%)
Nov 01, 2019 414.00 417.00 389.50 391.00 4,282 -20.00(-4.87%)
Oct 31, 2019 418.00 421.50 405.00 411.00 2,363 -8.00(-1.91%)
Oct 30, 2019 417.00 424.00 409.50 419.00 2,901 +0.00(+0.00%)
Oct 29, 2019 418.00 427.00 412.50 419.00 3,468 +0.00(+0.00%)
Oct 28, 2019 419.00 432.50 418.00 419.00 2,310 +0.00(+0.00%)
Oct 25, 2019 411.00 431.00 409.00 419.00 3,619 +7.00(+1.70%)
Oct 24, 2019 417.00 423.00 399.00 412.00 6,094 -3.00(-0.72%)
Oct 23, 2019 417.00 419.00 406.00 415.00 3,558 +2.00(+0.48%)
Oct 22, 2019 396.00 419.00 392.00 413.00 3,839 +16.00(+4.03%)
Oct 21, 2019 375.00 412.00 375.00 397.00 6,269 +24.00(+6.43%)
Oct 18, 2019 358.00 377.77 358.00 373.00 4,144 +13.00(+3.61%)
Oct 17, 2019 347.00 374.00 347.00 360.00 4,360 +16.00(+4.65%)
Oct 16, 2019 338.00 348.00 335.00 344.00 2,225 +1.00(+0.29%)
Oct 15, 2019 339.00 350.00 337.00 343.00 4,095 +0.00(+0.00%)
Oct 14, 2019 330.00 345.00 322.96 343.00 3,648 +13.00(+3.94%)
Oct 11, 2019 323.00 345.00 320.00 330.00 9,098 +16.00(+5.10%)
Oct 10, 2019 325.00 331.20 314.00 314.00 3,817 -15.00(-4.56%)
Oct 09, 2019 321.00 331.00 315.00 329.00 3,198 +8.00(+2.49%)
Oct 08, 2019 307.00 322.00 307.00 321.00 4,268 +5.00(+1.58%)
Oct 07, 2019 317.00 324.00 314.00 316.00 2,784 -1.00(-0.32%)
Oct 04, 2019 301.00 318.00 295.00 317.00 6,916 +18.00(+6.02%)
Oct 03, 2019 292.00 300.00 282.00 299.00 4,269 +3.00(+1.01%)
Oct 02, 2019 305.00 305.00 290.70 296.00 6,787 -6.00(-1.99%)
Oct 01, 2019 312.00 319.00 300.00 302.00 4,343 -10.00(-3.21%)
Sep 30, 2019 319.00 320.00 305.00 312.00 5,673 -10.00(-3.11%)
Sep 27, 2019 315.00 323.00 306.00 322.00 5,417 +7.00(+2.22%)
Sep 26, 2019 339.00 340.00 309.00 315.00 4,060 -24.00(-7.08%)
Sep 25, 2019 339.00 361.00 331.00 339.00 6,348 +9.00(+2.73%)
Sep 24, 2019 324.00 332.00 319.00 330.00 5,863 +5.00(+1.54%)
Sep 23, 2019 310.00 327.00 309.00 325.00 5,740 +13.00(+4.17%)
Sep 20, 2019 317.00 321.00 301.00 312.00 13,388 -8.00(-2.50%)
Sep 19, 2019 325.00 337.00 311.00 320.00 6,153 -5.00(-1.54%)
Sep 18, 2019 330.00 333.00 300.00 325.00 16,508 -6.00(-1.81%)
Sep 17, 2019 386.00 386.00 308.00 331.00 20,084 -71.00(-17.66%)
Sep 16, 2019 436.00 441.00 395.00 402.00 6,698 -39.00(-8.84%)
Sep 13, 2019 454.00 473.00 438.00 441.00 4,394 -11.00(-2.43%)
Sep 12, 2019 441.00 455.00 427.00 452.00 5,344 +13.00(+2.96%)
Sep 11, 2019 414.00 457.00 401.00 439.00 7,079 +30.00(+7.33%)
Sep 10, 2019 385.00 416.00 381.00 409.00 4,441 +25.00(+6.51%)
Sep 09, 2019 369.00 390.00 369.00 384.00 5,922 +17.00(+4.63%)
Sep 06, 2019 368.00 370.00 351.00 367.00 3,196 +5.00(+1.38%)
Sep 05, 2019 380.00 387.00 361.00 362.00 6,107 -8.00(-2.16%)
Sep 04, 2019 369.00 382.00 364.52 370.00 3,143 +4.00(+1.09%)
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