Financial News

Barnes & Noble Education Inc C (NY: BNED )

7.780 USD -0.100 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.96 13.25 12.80 12.90 400,961 +0.04(+0.31%)
Aug 28, 2015 12.35 12.89 12.17 12.86 328,770 +0.45(+3.63%)
Aug 27, 2015 12.20 12.48 12.13 12.41 269,353 +0.24(+1.97%)
Aug 26, 2015 12.37 12.50 12.10 12.17 416,583 +0.00(+0.00%)
Aug 25, 2015 12.89 12.89 12.15 12.17 435,336 -0.39(-3.11%)
Aug 24, 2015 12.00 12.83 12.00 12.56 749,860 -0.31(-2.41%)
Aug 21, 2015 12.26 13.00 11.87 12.87 608,647 +0.20(+1.58%)
Aug 20, 2015 12.85 13.03 12.58 12.67 375,361 -0.44(-3.36%)
Aug 19, 2015 12.43 13.51 12.32 13.11 236,987 -0.25(-1.87%)
Aug 18, 2015 13.86 14.09 13.22 13.36 494,345 -0.73(-5.18%)
Aug 17, 2015 13.77 14.42 13.56 14.09 630,056 +0.36(+2.62%)
Aug 14, 2015 13.02 13.84 13.00 13.73 1,684,727 +0.78(+6.02%)
Aug 13, 2015 12.72 13.01 12.69 12.95 567,701 +0.07(+0.54%)
Aug 12, 2015 13.13 13.16 12.63 12.88 729,469 -0.30(-2.28%)
Aug 11, 2015 12.70 13.39 12.43 13.18 983,450 +0.47(+3.70%)
Aug 10, 2015 11.81 12.91 11.81 12.71 2,369,044 +0.91(+7.71%)
Aug 07, 2015 12.59 13.13 11.75 11.80 999,729 -0.79(-6.27%)
Aug 06, 2015 13.37 13.60 12.57 12.59 1,308,892 -0.54(-4.11%)
Aug 05, 2015 13.12 13.22 12.79 13.13 827,507 +0.19(+1.47%)
Aug 04, 2015 12.85 13.38 12.80 12.94 983,167 -0.25(-1.90%)
Aug 03, 2015 14.25 14.25 12.50 13.19 1,689,338 -1.16(-8.08%)
Jul 31, 2015 13.75 14.37 13.12 14.35 516,073 +0.84(+6.22%)
Jul 30, 2015 13.51 13.62 13.35 13.51 25,238 -0.10(-0.73%)
Jul 29, 2015 13.65 14.25 13.61 13.61 15,466 +0.04(+0.29%)
Jul 28, 2015 14.00 14.75 13.57 13.57 141,888 -0.59(-4.17%)
Jul 27, 2015 14.00 14.85 14.00 14.16 75,029 -0.25(-1.73%)
Jul 24, 2015 14.80 14.80 13.50 14.41 22,072 -0.34(-2.31%)
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