Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.28 -0.10 (-0.88%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 773.00 841.00 773.00 817.00 4,514 +42.00(+5.42%)
May 27, 2021 809.00 821.50 774.00 775.00 4,522 -26.00(-3.25%)
May 26, 2021 783.00 815.00 770.00 801.00 6,121 +20.00(+2.56%)
May 25, 2021 766.00 795.00 754.00 781.00 6,345 +14.00(+1.83%)
May 24, 2021 732.00 779.00 724.00 767.00 4,147 +44.00(+6.09%)
May 21, 2021 709.00 734.00 700.00 723.00 2,897 +20.00(+2.84%)
May 20, 2021 684.00 719.00 679.13 703.00 2,063 +15.00(+2.18%)
May 19, 2021 717.00 717.00 687.00 688.00 2,563 -41.00(-5.62%)
May 18, 2021 725.00 751.50 721.00 729.00 1,828 +4.00(+0.55%)
May 17, 2021 669.00 729.00 660.50 725.00 2,615 +51.00(+7.57%)
May 14, 2021 655.00 679.00 643.00 674.00 3,690 +27.00(+4.17%)
May 13, 2021 662.00 698.00 625.00 647.00 4,529 -12.00(-1.82%)
May 12, 2021 690.00 691.00 641.00 659.00 4,202 -30.00(-4.35%)
May 11, 2021 748.00 757.00 685.00 689.00 6,904 -89.00(-11.44%)
May 10, 2021 786.00 827.00 776.00 778.00 5,755 -10.00(-1.27%)
May 07, 2021 779.00 809.00 768.00 788.00 3,606 +5.00(+0.64%)
May 06, 2021 799.00 805.00 773.00 783.00 2,218 -14.00(-1.76%)
May 05, 2021 804.00 811.00 781.00 797.00 2,505 -4.00(-0.50%)
May 04, 2021 784.00 812.00 745.00 801.00 3,739 +8.00(+1.01%)
May 03, 2021 799.00 817.00 778.00 793.00 5,326 +2.00(+0.25%)
Apr 30, 2021 760.00 800.00 750.00 791.00 2,634 +25.00(+3.26%)
Apr 29, 2021 800.00 800.00 761.00 766.00 2,026 -25.00(-3.16%)
Apr 28, 2021 769.00 797.00 764.00 791.00 2,696 +17.00(+2.20%)
Apr 27, 2021 772.00 797.00 753.00 774.00 2,981 +2.00(+0.26%)
Apr 26, 2021 772.00 773.00 752.00 772.00 2,874 +14.00(+1.85%)
Apr 23, 2021 761.00 775.00 745.00 758.00 2,484 +9.00(+1.20%)
Apr 22, 2021 748.00 783.00 735.61 749.00 5,100 +12.00(+1.63%)
Apr 21, 2021 691.00 748.00 680.00 737.00 4,567 +43.00(+6.20%)
Apr 20, 2021 695.00 700.00 674.00 694.00 4,738 -8.00(-1.14%)
Apr 19, 2021 706.00 711.00 682.58 702.00 2,707 -8.00(-1.13%)
Apr 16, 2021 682.00 716.00 674.55 710.00 3,377 +34.00(+5.03%)
Apr 15, 2021 698.00 700.00 661.00 676.00 3,707 -9.00(-1.31%)
Apr 14, 2021 702.00 722.00 680.00 685.00 2,873 -21.00(-2.97%)
Apr 13, 2021 682.00 720.50 656.20 706.00 4,417 +17.00(+2.47%)
Apr 12, 2021 695.00 700.00 633.00 689.00 7,705 -9.00(-1.29%)
Apr 09, 2021 739.00 739.54 696.00 698.00 5,050 -35.00(-4.77%)
Apr 08, 2021 781.00 784.00 728.00 733.00 4,502 -45.00(-5.78%)
Apr 07, 2021 826.00 838.00 774.00 778.00 4,098 -60.00(-7.16%)
Apr 06, 2021 827.00 860.00 827.00 838.00 3,068 +13.00(+1.58%)
Apr 05, 2021 842.00 856.00 815.00 825.00 3,774 -18.00(-2.14%)
Apr 01, 2021 815.00 845.00 798.00 843.00 4,223 +29.00(+3.56%)
Mar 31, 2021 766.00 829.00 753.00 814.00 9,207 +43.00(+5.58%)
Mar 30, 2021 747.00 784.00 741.83 771.00 3,301 +25.00(+3.35%)
Mar 29, 2021 787.00 800.93 740.00 746.00 3,870 -38.00(-4.85%)
Mar 26, 2021 788.00 810.00 746.00 784.00 3,800 +8.00(+1.03%)
Mar 25, 2021 744.00 785.00 712.00 776.00 4,564 +13.00(+1.70%)
Mar 24, 2021 814.00 835.00 760.00 763.00 4,952 -50.00(-6.15%)
Mar 23, 2021 856.00 866.00 812.00 813.00 5,888 -58.00(-6.66%)
Mar 22, 2021 938.00 939.00 858.00 871.00 7,167 -55.00(-5.94%)
Mar 19, 2021 904.00 949.00 898.50 926.00 17,046 +9.00(+0.98%)
Mar 18, 2021 922.00 939.00 896.00 917.00 6,212 -8.00(-0.86%)
Mar 17, 2021 880.00 944.00 880.00 925.00 9,742 +38.00(+4.28%)
Mar 16, 2021 886.00 934.00 864.00 887.00 6,858 -11.00(-1.22%)
Mar 15, 2021 900.00 954.00 884.00 898.00 10,476 +9.00(+1.01%)
Mar 12, 2021 897.00 930.00 832.00 889.00 6,082 -7.00(-0.78%)
Mar 11, 2021 806.00 906.00 801.00 896.00 22,146 +90.00(+11.17%)
Mar 10, 2021 732.00 830.00 721.00 806.00 11,918 +92.00(+12.89%)
Mar 09, 2021 679.00 754.00 666.00 714.00 11,466 -27.00(-3.64%)
Mar 08, 2021 696.00 751.00 696.00 741.00 6,826 +52.00(+7.55%)
Mar 05, 2021 680.00 710.99 660.00 689.00 5,711 +7.00(+1.03%)
Mar 04, 2021 702.00 716.00 642.00 682.00 5,627 -28.00(-3.94%)
Mar 03, 2021 770.00 787.00 704.26 710.00 6,811 -53.00(-6.95%)
Mar 02, 2021 733.00 781.00 733.00 763.00 5,173 +31.00(+4.23%)
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