Financial News

Barnes & Noble Education Inc C (NY: BNED )

7.020 USD -0.080 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.390 3.590 3.360 3.440 421,000 +0.05(+1.47%)
Jan 30, 2020 3.260 3.428 3.070 3.390 490,232 +0.11(+3.35%)
Jan 29, 2020 3.580 3.590 3.280 3.280 441,229 -0.30(-8.38%)
Jan 28, 2020 3.610 3.670 3.560 3.580 136,623 +0.00(+0.00%)
Jan 27, 2020 3.610 3.680 3.500 3.580 404,038 -0.11(-2.98%)
Jan 24, 2020 3.860 3.860 3.650 3.690 315,400 -0.16(-4.16%)
Jan 23, 2020 3.790 3.910 3.600 3.850 368,690 +0.07(+1.85%)
Jan 22, 2020 3.840 4.010 3.780 3.780 348,904 -0.08(-2.07%)
Jan 21, 2020 3.960 3.960 3.820 3.860 213,696 -0.06(-1.53%)
Jan 17, 2020 4.010 4.030 3.860 3.920 224,400 +0.01(+0.26%)
Jan 16, 2020 3.760 4.035 3.760 3.910 461,981 +0.18(+4.83%)
Jan 15, 2020 3.760 3.880 3.680 3.730 253,553 -0.03(-0.80%)
Jan 14, 2020 3.700 3.850 3.660 3.760 228,719 +0.04(+1.08%)
Jan 13, 2020 3.730 3.840 3.620 3.720 249,304 +0.00(+0.00%)
Jan 10, 2020 3.830 3.840 3.690 3.720 226,500 -0.11(-2.87%)
Jan 09, 2020 3.900 3.940 3.820 3.830 236,835 -0.07(-1.79%)
Jan 08, 2020 3.980 4.160 3.890 3.900 387,658 -0.22(-5.34%)
Jan 07, 2020 4.320 4.320 4.090 4.120 280,191 -0.23(-5.29%)
Jan 06, 2020 3.900 4.510 3.870 4.350 499,857 +0.46(+11.83%)
Jan 03, 2020 4.060 4.100 3.820 3.890 425,700 -0.16(-3.95%)
Jan 02, 2020 4.320 4.350 4.030 4.050 240,681 -0.22(-5.15%)
Dec 31, 2019 4.170 4.320 4.150 4.270 372,000 +0.07(+1.67%)
Dec 30, 2019 4.190 4.310 4.070 4.200 292,567 +0.03(+0.72%)
Dec 27, 2019 4.150 4.250 4.124 4.170 177,800 -0.02(-0.48%)
Dec 26, 2019 4.170 4.280 4.120 4.190 169,268 +0.02(+0.48%)
Dec 24, 2019 4.230 4.285 4.150 4.170 95,800 -0.01(-0.24%)
Dec 23, 2019 4.280 4.300 4.030 4.180 375,998 -0.10(-2.34%)
Dec 20, 2019 4.420 4.470 4.280 4.280 1,289,400 -0.12(-2.73%)
Dec 19, 2019 4.690 4.760 4.391 4.400 464,924 -0.21(-4.56%)
Dec 18, 2019 4.720 4.860 4.600 4.610 945,723 -0.04(-0.86%)
Dec 17, 2019 4.370 4.790 4.360 4.650 656,199 +0.30(+6.90%)
Dec 16, 2019 4.300 4.570 4.280 4.350 534,645 +0.11(+2.59%)
Dec 13, 2019 4.500 4.500 4.185 4.240 346,800 -0.23(-5.15%)
Dec 12, 2019 4.320 4.490 4.290 4.470 281,477 +0.10(+2.29%)
Dec 11, 2019 4.300 4.435 4.290 4.370 390,117 +0.00(+0.00%)
Dec 10, 2019 4.260 4.480 4.260 4.370 400,343 +0.03(+0.69%)
Dec 09, 2019 4.110 4.340 4.080 4.340 461,398 +0.27(+6.63%)
Dec 06, 2019 3.790 4.080 3.790 4.070 604,100 +0.19(+4.90%)
Dec 05, 2019 3.930 4.100 3.820 3.880 593,945 +0.08(+2.11%)
Dec 04, 2019 4.030 4.160 3.650 3.800 1,293,607 -1.00(-20.83%)
Dec 03, 2019 4.840 4.890 4.680 4.800 411,711 -0.06(-1.23%)
Dec 02, 2019 5.060 5.060 4.850 4.860 334,263 -0.18(-3.57%)
Nov 29, 2019 4.950 5.100 4.910 5.040 127,000 +0.14(+2.86%)
Nov 27, 2019 4.990 5.060 4.820 4.900 150,100 -0.10(-2.00%)
Nov 26, 2019 4.900 5.070 4.887 5.000 331,883 +0.09(+1.83%)
Nov 25, 2019 4.500 4.930 4.450 4.910 392,971 +0.51(+11.59%)
Nov 22, 2019 4.450 4.450 4.340 4.400 290,700 +0.01(+0.23%)
Nov 21, 2019 4.400 4.455 4.320 4.390 295,982 -0.05(-1.13%)
Nov 20, 2019 4.660 4.700 4.430 4.440 532,796 -0.28(-5.93%)
Nov 19, 2019 4.760 5.030 4.690 4.720 640,285 +0.00(+0.00%)
Nov 18, 2019 4.620 4.760 4.560 4.720 426,951 +0.07(+1.51%)
Nov 15, 2019 4.420 4.710 4.350 4.650 556,000 +0.28(+6.41%)
Nov 14, 2019 4.270 4.380 4.250 4.370 205,385 +0.11(+2.58%)
Nov 13, 2019 4.320 4.320 4.170 4.260 218,353 -0.08(-1.84%)
Nov 12, 2019 4.250 4.350 4.150 4.340 287,679 +0.11(+2.60%)
Nov 11, 2019 4.310 4.370 4.210 4.230 258,053 -0.09(-2.08%)
Nov 08, 2019 4.310 4.505 4.190 4.320 663,800 +0.01(+0.23%)
Nov 07, 2019 4.230 4.350 4.160 4.310 263,092 +0.15(+3.61%)
Nov 06, 2019 4.220 4.290 4.120 4.160 405,284 -0.04(-0.95%)
Nov 05, 2019 4.110 4.360 4.105 4.200 408,783 +0.14(+3.45%)
Nov 04, 2019 3.920 4.130 3.920 4.060 373,905 +0.15(+3.84%)
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