Financial News

Barnes & Noble Education Inc C (NY: BNED )

6.890 USD +0.070 (+1.03%)
Official Closing Price Updated: 7:54 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.420 6.740 6.200 6.470 510,500 +0.01(+0.15%)
Feb 25, 2021 7.110 7.150 6.460 6.460 460,828 -0.58(-8.24%)
Feb 24, 2021 6.950 7.320 6.850 7.040 482,909 +0.25(+3.68%)
Feb 23, 2021 7.320 7.320 6.514 6.790 624,347 -0.85(-11.13%)
Feb 22, 2021 7.430 8.100 7.390 7.640 755,188 +0.37(+5.09%)
Feb 19, 2021 6.650 7.610 6.650 7.270 532,900 +0.72(+10.99%)
Feb 18, 2021 7.000 7.030 6.450 6.550 666,074 -0.48(-6.83%)
Feb 17, 2021 7.610 7.610 7.020 7.030 504,636 -0.52(-6.89%)
Feb 16, 2021 7.890 8.270 7.500 7.550 810,860 -0.15(-1.95%)
Feb 12, 2021 8.000 8.260 7.660 7.700 469,000 -0.21(-2.65%)
Feb 11, 2021 7.840 8.040 7.345 7.910 374,006 +0.28(+3.67%)
Feb 10, 2021 7.070 7.650 6.730 7.630 606,747 +0.63(+9.00%)
Feb 09, 2021 7.500 7.610 6.900 7.000 545,082 -0.56(-7.41%)
Feb 08, 2021 7.620 8.260 7.430 7.560 1,803,790 -0.03(-0.40%)
Feb 05, 2021 6.910 7.600 6.760 7.590 946,300 +0.77(+11.29%)
Feb 04, 2021 6.550 7.075 6.370 6.820 1,285,687 +0.25(+3.81%)
Feb 03, 2021 6.300 6.730 6.280 6.570 653,976 +0.24(+3.79%)
Feb 02, 2021 6.360 6.500 6.120 6.330 586,133 -0.02(-0.31%)
Feb 01, 2021 5.950 6.520 5.850 6.350 996,984 +0.49(+8.36%)
Jan 29, 2021 6.280 6.430 5.820 5.860 418,800 -0.55(-8.58%)
Jan 28, 2021 6.520 6.750 5.430 6.410 1,646,516 +0.22(+3.55%)
Jan 27, 2021 5.170 7.070 5.170 6.190 2,713,924 +0.95(+18.13%)
Jan 26, 2021 5.320 5.370 4.960 5.240 803,176 -0.04(-0.76%)
Jan 25, 2021 4.960 5.490 4.960 5.280 422,474 +0.38(+7.76%)
Jan 22, 2021 4.910 5.040 4.780 4.900 806,100 -0.06(-1.21%)
Jan 21, 2021 5.000 5.035 4.840 4.960 312,354 -0.02(-0.40%)
Jan 20, 2021 5.060 5.152 4.920 4.980 467,292 -0.09(-1.78%)
Jan 19, 2021 5.350 5.400 4.870 5.070 814,549 -0.24(-4.52%)
Jan 15, 2021 5.540 5.550 5.230 5.310 404,100 -0.23(-4.15%)
Jan 14, 2021 5.390 5.660 5.390 5.540 500,595 +0.17(+3.17%)
Jan 13, 2021 5.460 5.500 5.200 5.370 610,449 -0.07(-1.29%)
Jan 12, 2021 5.410 5.760 5.380 5.440 612,498 -0.02(-0.37%)
Jan 11, 2021 4.830 5.600 4.730 5.460 738,542 +0.60(+12.35%)
Jan 08, 2021 4.850 4.930 4.590 4.860 440,200 +0.06(+1.25%)
Jan 07, 2021 4.860 5.080 4.780 4.800 322,435 -0.04(-0.83%)
Jan 06, 2021 5.080 5.250 4.780 4.840 458,588 -0.16(-3.20%)
Jan 05, 2021 4.590 5.210 4.570 5.000 506,283 +0.40(+8.70%)
Jan 04, 2021 4.620 4.840 4.480 4.600 485,107 -0.05(-1.08%)
Dec 31, 2020 4.650 4.650 4.650 562,973 -0.19(-3.93%)
Dec 30, 2020 5.430 5.530 4.840 4.840 562,973 -0.61(-11.19%)
Dec 29, 2020 5.630 5.720 5.350 5.450 996,781 +0.33(+6.45%)
Dec 28, 2020 5.160 5.840 5.100 5.120 822,015 +0.04(+0.79%)
Dec 24, 2020 4.970 5.210 4.820 5.080 485,000 +0.16(+3.25%)
Dec 23, 2020 4.750 4.980 4.690 4.920 845,822 +0.21(+4.46%)
Dec 22, 2020 4.520 4.850 4.520 4.710 563,260 +0.20(+4.43%)
Dec 21, 2020 4.300 4.540 4.230 4.510 762,222 +0.36(+8.67%)
Dec 18, 2020 4.000 4.340 4.000 4.150 965,100 +0.15(+3.75%)
Dec 17, 2020 3.860 4.020 3.820 4.000 241,573 +0.14(+3.63%)
Dec 16, 2020 3.760 3.870 3.670 3.860 183,792 +0.10(+2.66%)
Dec 15, 2020 3.600 3.790 3.572 3.760 191,148 +0.16(+4.44%)
Dec 14, 2020 3.730 3.920 3.450 3.600 425,992 -0.08(-2.17%)
Dec 11, 2020 3.730 3.750 3.560 3.680 309,200 -0.07(-1.87%)
Dec 10, 2020 4.000 4.120 3.680 3.750 897,796 -0.29(-7.18%)
Dec 09, 2020 3.810 4.290 3.810 4.040 1,135,418 +0.25(+6.60%)
Dec 08, 2020 3.700 4.000 3.640 3.790 1,207,452 +0.32(+9.22%)
Dec 07, 2020 3.580 3.580 3.450 3.470 254,484 -0.05(-1.42%)
Dec 04, 2020 3.470 3.540 3.460 3.520 283,400 +0.02(+0.57%)
Dec 03, 2020 3.520 3.530 3.450 3.500 114,855 -0.02(-0.57%)
Dec 02, 2020 3.390 3.605 3.330 3.520 203,386 +0.03(+0.86%)
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