Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.54 +0.27 (+2.35%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 357.00 364.00 330.50 336.00 12,641 -10.00(-2.89%)
Jun 27, 2019 364.00 370.00 343.68 346.00 10,036 -13.00(-3.62%)
Jun 26, 2019 311.00 371.94 311.00 359.00 11,534 +45.00(+14.33%)
Jun 25, 2019 311.00 328.00 310.10 314.00 9,509 +16.00(+5.37%)
Jun 24, 2019 318.00 328.00 296.00 298.00 7,508 -16.00(-5.10%)
Jun 21, 2019 307.00 316.00 303.00 314.00 5,394 +6.00(+1.95%)
Jun 20, 2019 320.00 327.00 307.50 308.00 4,591 -7.00(-2.22%)
Jun 19, 2019 332.00 332.00 315.00 315.00 3,815 -15.00(-4.55%)
Jun 18, 2019 336.00 345.00 330.00 330.00 2,966 -1.00(-0.30%)
Jun 17, 2019 339.00 341.00 329.00 331.00 4,277 -9.00(-2.65%)
Jun 14, 2019 342.00 345.50 336.00 340.00 2,454 -6.00(-1.73%)
Jun 13, 2019 330.00 348.00 326.00 346.00 2,701 +16.00(+4.85%)
Jun 12, 2019 330.00 336.00 327.00 330.00 2,309 -3.00(-0.90%)
Jun 11, 2019 332.00 346.00 327.00 333.00 5,360 +2.00(+0.60%)
Jun 10, 2019 320.00 337.00 320.00 331.00 2,425 +7.00(+2.16%)
Jun 07, 2019 308.00 329.00 304.00 324.00 5,045 +19.00(+6.23%)
Jun 06, 2019 319.00 319.00 291.00 305.00 7,113 -10.00(-3.17%)
Jun 05, 2019 320.00 325.00 300.00 315.00 4,545 -3.00(-0.94%)
Jun 04, 2019 324.00 337.00 318.00 318.00 5,668 -1.00(-0.31%)
Jun 03, 2019 317.00 323.50 313.00 319.00 5,417 +2.00(+0.63%)
May 31, 2019 324.00 324.00 315.00 317.00 3,394 -13.00(-3.94%)
May 30, 2019 338.00 340.00 320.00 330.00 5,168 -6.00(-1.79%)
May 29, 2019 339.00 342.00 327.00 336.00 5,066 -4.00(-1.18%)
May 28, 2019 338.00 352.00 338.00 340.00 10,704 +1.00(+0.29%)
May 24, 2019 355.00 360.00 337.00 339.00 14,947 -14.00(-3.97%)
May 23, 2019 343.00 357.00 337.00 353.00 7,204 +5.00(+1.44%)
May 22, 2019 345.00 350.00 330.00 348.00 6,885 +2.00(+0.58%)
May 21, 2019 350.00 354.00 344.00 346.00 4,731 -4.00(-1.14%)
May 20, 2019 364.00 364.00 328.40 350.00 10,910 -16.00(-4.37%)
May 17, 2019 369.00 382.00 362.00 366.00 4,551 -5.00(-1.35%)
May 16, 2019 389.00 391.00 366.00 371.00 5,226 -15.00(-3.89%)
May 15, 2019 389.00 398.00 364.00 386.00 8,041 -9.00(-2.28%)
May 14, 2019 387.00 401.00 377.00 395.00 6,905 +11.00(+2.86%)
May 13, 2019 398.00 400.00 373.00 384.00 5,394 -22.00(-5.42%)
May 10, 2019 406.00 410.00 397.00 406.00 4,036 -3.00(-0.73%)
May 09, 2019 407.00 410.00 396.17 409.00 4,062 +0.00(+0.00%)
May 08, 2019 401.00 414.00 397.00 409.00 4,931 +9.00(+2.25%)
May 07, 2019 420.00 420.00 395.00 400.00 4,570 -24.00(-5.66%)
May 06, 2019 423.00 426.00 406.00 424.00 2,952 -3.00(-0.70%)
May 03, 2019 412.00 429.00 408.00 427.00 4,328 +16.00(+3.89%)
May 02, 2019 438.00 442.00 406.00 411.00 4,499 -27.00(-6.16%)
May 01, 2019 433.00 448.00 429.00 438.00 5,314 +8.00(+1.86%)
Apr 30, 2019 437.00 452.00 425.50 430.00 5,103 -7.00(-1.60%)
Apr 29, 2019 443.00 447.50 431.00 437.00 9,376 -3.00(-0.68%)
Apr 26, 2019 437.00 451.00 427.00 440.00 9,776 +5.00(+1.15%)
Apr 25, 2019 440.00 450.00 423.00 435.00 5,442 -10.00(-2.25%)
Apr 24, 2019 430.00 450.00 417.50 445.00 3,989 +16.00(+3.73%)
Apr 23, 2019 418.00 437.00 415.99 429.00 5,078 +9.00(+2.14%)
Apr 22, 2019 427.00 433.00 390.01 420.00 4,955 -19.00(-4.33%)
Apr 18, 2019 435.00 441.50 428.02 439.00 2,377 +3.00(+0.69%)
Apr 17, 2019 447.00 453.00 429.00 436.00 2,850 -8.00(-1.80%)
Apr 16, 2019 450.00 454.00 443.00 444.00 2,112 -4.00(-0.89%)
Apr 15, 2019 451.00 457.00 440.00 448.00 2,847 -4.00(-0.88%)
Apr 12, 2019 471.00 475.00 447.00 452.00 3,474 -15.00(-3.21%)
Apr 11, 2019 470.00 476.00 456.00 467.00 2,907 -3.00(-0.64%)
Apr 10, 2019 465.00 477.00 458.00 470.00 5,721 +11.00(+2.40%)
Apr 09, 2019 477.00 486.00 458.00 459.00 7,093 -18.00(-3.77%)
Apr 08, 2019 488.00 488.00 468.00 477.00 3,533 +1.00(+0.21%)
Apr 05, 2019 463.00 483.00 462.50 476.00 4,244 +12.00(+2.59%)
Apr 04, 2019 453.00 466.00 450.00 464.00 3,183 +11.00(+2.43%)
Apr 03, 2019 443.00 456.00 437.50 453.00 5,544 +15.00(+3.42%)
Apr 02, 2019 436.00 440.00 424.00 438.00 4,535 -2.00(-0.45%)
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