Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.30 -0.08 (-0.70%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 628.00 642.98 582.00 586.00 4,188 -55.00(-8.58%)
Jan 28, 2021 652.00 675.00 543.00 641.00 16,465 +22.00(+3.55%)
Jan 27, 2021 517.00 707.00 517.00 619.00 27,139 +95.00(+18.13%)
Jan 26, 2021 532.00 537.00 496.00 524.00 8,031 -4.00(-0.76%)
Jan 25, 2021 496.00 549.00 496.00 528.00 4,224 +38.00(+7.76%)
Jan 22, 2021 491.00 504.00 478.00 490.00 8,061 -6.00(-1.21%)
Jan 21, 2021 500.00 503.50 484.00 496.00 3,123 -2.00(-0.40%)
Jan 20, 2021 506.00 515.23 492.00 498.00 4,672 -9.00(-1.78%)
Jan 19, 2021 535.00 540.00 487.00 507.00 8,145 -24.00(-4.52%)
Jan 15, 2021 554.00 554.95 523.00 531.00 4,041 -23.00(-4.15%)
Jan 14, 2021 539.00 566.00 539.00 554.00 5,005 +17.00(+3.17%)
Jan 13, 2021 546.00 550.00 520.00 537.00 6,104 -7.00(-1.29%)
Jan 12, 2021 541.00 576.00 538.00 544.00 6,124 -2.00(-0.37%)
Jan 11, 2021 483.00 560.00 473.00 546.00 7,385 +60.00(+12.35%)
Jan 08, 2021 485.00 493.00 459.00 486.00 4,402 +6.00(+1.25%)
Jan 07, 2021 486.00 508.00 478.00 480.00 3,224 -4.00(-0.83%)
Jan 06, 2021 508.00 525.00 478.00 484.00 4,585 -16.00(-3.20%)
Jan 05, 2021 459.00 521.00 457.00 500.00 5,062 +40.00(+8.70%)
Jan 04, 2021 462.00 484.00 448.00 460.00 4,851 -5.00(-1.08%)
Dec 31, 2020 465.00 465.00 465.00 5,629 -19.00(-3.93%)
Dec 30, 2020 543.00 553.00 484.00 484.00 5,629 -61.00(-11.19%)
Dec 29, 2020 563.00 572.00 535.00 545.00 9,967 +33.00(+6.45%)
Dec 28, 2020 516.00 584.00 510.00 512.00 8,220 +4.00(+0.79%)
Dec 24, 2020 497.00 521.00 482.00 508.00 4,850 +16.00(+3.25%)
Dec 23, 2020 475.00 498.00 469.00 492.00 8,458 +21.00(+4.46%)
Dec 22, 2020 452.00 485.00 452.00 471.00 5,632 +20.00(+4.43%)
Dec 21, 2020 430.00 454.00 423.00 451.00 7,622 +36.00(+8.67%)
Dec 18, 2020 400.00 434.00 400.00 415.00 9,651 +15.00(+3.75%)
Dec 17, 2020 386.00 402.00 382.00 400.00 2,415 +14.00(+3.63%)
Dec 16, 2020 376.00 387.00 367.00 386.00 1,837 +10.00(+2.66%)
Dec 15, 2020 360.00 379.00 357.23 376.00 1,911 +16.00(+4.44%)
Dec 14, 2020 373.00 392.00 345.00 360.00 4,259 -8.00(-2.17%)
Dec 11, 2020 373.00 375.00 356.00 368.00 3,092 -7.00(-1.87%)
Dec 10, 2020 400.00 412.00 368.00 375.00 8,977 -29.00(-7.18%)
Dec 09, 2020 381.00 429.00 381.00 404.00 11,354 +25.00(+6.60%)
Dec 08, 2020 370.00 400.00 364.00 379.00 12,074 +32.00(+9.22%)
Dec 07, 2020 358.00 358.00 345.00 347.00 2,544 -5.00(-1.42%)
Dec 04, 2020 347.00 354.00 346.00 352.00 2,834 +2.00(+0.57%)
Dec 03, 2020 352.00 353.00 345.00 350.00 1,148 -2.00(-0.57%)
Dec 02, 2020 339.00 360.50 333.00 352.00 2,033 +3.00(+0.86%)
Dec 01, 2020 367.00 369.00 337.00 349.00 1,881 -14.00(-3.86%)
Nov 30, 2020 361.00 374.50 351.00 363.00 2,185 -1.00(-0.27%)
Nov 27, 2020 370.00 377.09 360.00 364.00 2,049 -5.00(-1.36%)
Nov 25, 2020 395.00 395.00 361.00 369.00 2,672 -26.00(-6.58%)
Nov 24, 2020 393.00 400.00 385.34 395.00 2,326 +10.00(+2.60%)
Nov 23, 2020 380.00 392.00 380.00 385.00 2,756 +6.00(+1.58%)
Nov 20, 2020 359.00 383.00 357.00 379.00 2,508 +17.00(+4.70%)
Nov 19, 2020 348.00 369.00 341.00 362.00 1,572 +16.00(+4.62%)
Nov 18, 2020 338.00 351.00 336.00 346.00 3,937 +8.00(+2.37%)
Nov 17, 2020 338.00 358.00 334.00 338.00 2,718 -11.00(-3.15%)
Nov 16, 2020 371.00 377.00 346.00 349.00 5,017 -9.00(-2.51%)
Nov 13, 2020 336.00 363.00 336.00 358.00 3,500 +22.00(+6.55%)
Nov 12, 2020 352.00 362.00 331.00 336.00 4,235 -23.00(-6.41%)
Nov 11, 2020 313.00 377.00 298.00 359.00 5,343 +44.00(+13.97%)
Nov 10, 2020 279.00 320.00 278.00 315.00 6,197 +38.00(+13.72%)
Nov 09, 2020 267.00 287.00 263.00 277.00 5,190 +30.00(+12.15%)
Nov 06, 2020 251.00 256.00 238.00 247.00 1,795 +2.00(+0.82%)
Nov 05, 2020 235.00 248.00 235.00 245.00 809 +14.00(+6.06%)
Nov 04, 2020 245.00 247.00 231.00 231.00 1,211 -18.00(-7.23%)
Nov 03, 2020 248.00 259.00 247.00 249.00 2,735 +2.00(+0.81%)
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