Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.28 -0.10 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 649.00 665.00 642.00 651.00 3,220 +0.00(+0.00%)
Sep 28, 2017 653.00 661.00 641.00 651.00 3,981 -3.00(-0.46%)
Sep 27, 2017 665.00 670.00 647.00 654.00 4,356 -10.00(-1.51%)
Sep 26, 2017 650.00 684.00 650.00 664.00 5,551 +15.00(+2.31%)
Sep 25, 2017 627.00 660.00 627.00 649.00 4,231 +21.00(+3.34%)
Sep 22, 2017 607.00 632.00 606.00 628.00 2,864 +19.00(+3.12%)
Sep 21, 2017 607.00 624.00 607.00 609.00 2,266 +0.00(+0.00%)
Sep 20, 2017 587.00 614.00 560.00 609.00 14,076 +22.00(+3.75%)
Sep 19, 2017 620.00 623.00 585.00 587.00 4,961 -34.00(-5.48%)
Sep 18, 2017 628.00 638.00 617.00 621.00 6,305 -7.00(-1.11%)
Sep 15, 2017 588.00 628.00 580.50 628.00 12,203 +40.00(+6.80%)
Sep 14, 2017 591.00 601.00 582.00 588.00 5,367 -1.00(-0.17%)
Sep 13, 2017 583.00 599.00 583.00 589.00 5,692 +6.00(+1.03%)
Sep 12, 2017 556.00 590.00 551.00 583.00 5,832 +33.00(+6.00%)
Sep 11, 2017 568.00 575.00 548.00 550.00 3,862 -9.00(-1.61%)
Sep 08, 2017 531.00 562.00 526.50 559.00 4,996 +27.00(+5.08%)
Sep 07, 2017 519.00 548.00 519.00 532.00 4,767 +12.00(+2.31%)
Sep 06, 2017 527.00 527.00 511.00 520.00 5,754 -2.00(-0.38%)
Sep 05, 2017 545.00 555.00 503.00 522.00 12,164 -29.00(-5.26%)
Sep 01, 2017 517.00 555.00 513.00 551.00 11,902 +33.00(+6.37%)
Aug 31, 2017 560.00 563.00 504.00 518.00 17,750 -43.00(-7.66%)
Aug 30, 2017 632.00 633.00 551.00 561.00 21,275 -121.00(-17.74%)
Aug 29, 2017 690.00 695.00 679.00 682.00 2,068 -12.00(-1.73%)
Aug 28, 2017 699.00 708.00 692.00 694.00 3,926 -4.00(-0.57%)
Aug 25, 2017 697.00 703.50 688.00 698.00 1,869 +8.00(+1.16%)
Aug 24, 2017 676.00 700.00 676.00 690.00 1,628 +11.00(+1.62%)
Aug 23, 2017 698.00 702.00 677.00 679.00 1,768 -23.00(-3.28%)
Aug 22, 2017 687.00 708.00 682.00 702.00 5,214 +19.00(+2.78%)
Aug 21, 2017 685.00 694.00 675.00 683.00 2,095 -9.00(-1.30%)
Aug 18, 2017 670.00 696.00 670.00 692.00 2,467 +13.00(+1.91%)
Aug 17, 2017 678.00 693.00 668.00 679.00 2,543 -4.00(-0.59%)
Aug 16, 2017 669.00 684.00 667.00 683.00 2,127 +15.00(+2.25%)
Aug 15, 2017 694.00 694.00 660.00 668.00 2,042 -25.00(-3.61%)
Aug 14, 2017 689.00 698.00 679.00 693.00 2,115 +9.00(+1.32%)
Aug 11, 2017 662.00 689.00 647.00 684.00 4,197 +13.00(+1.94%)
Aug 10, 2017 687.00 687.00 662.00 671.00 3,137 -21.00(-3.03%)
Aug 09, 2017 707.00 707.00 687.00 692.00 3,087 -19.00(-2.67%)
Aug 08, 2017 704.00 721.00 690.00 711.00 3,572 +7.00(+0.99%)
Aug 07, 2017 725.00 728.00 702.00 704.00 2,601 -22.00(-3.03%)
Aug 04, 2017 716.00 731.00 708.00 726.00 3,543 +16.00(+2.25%)
Aug 03, 2017 709.00 720.04 706.00 710.00 2,282 +2.00(+0.28%)
Aug 02, 2017 720.00 728.00 707.00 708.00 2,877 -12.00(-1.67%)
Aug 01, 2017 727.00 728.00 710.49 720.00 2,571 -3.00(-0.41%)
Jul 31, 2017 742.00 748.00 722.00 723.00 3,114 -19.00(-2.56%)
Jul 28, 2017 748.00 756.00 723.00 742.00 2,955 -8.00(-1.07%)
Jul 27, 2017 763.00 774.00 736.00 750.00 4,193 -5.00(-0.66%)
Jul 26, 2017 751.00 756.00 733.00 755.00 2,880 +5.00(+0.67%)
Jul 25, 2017 730.00 757.00 730.00 750.00 3,649 +31.00(+4.31%)
Jul 24, 2017 752.00 752.00 713.00 719.00 5,159 -34.00(-4.52%)
Jul 21, 2017 801.00 801.00 729.50 753.00 7,141 -38.00(-4.80%)
Jul 20, 2017 779.00 823.00 779.00 791.00 7,474 +11.00(+1.41%)
Jul 19, 2017 785.00 786.00 745.00 780.00 12,187 -5.00(-0.64%)
Jul 18, 2017 773.00 802.00 755.00 785.00 6,134 +6.00(+0.77%)
Jul 17, 2017 783.00 799.00 771.00 779.00 6,034 +3.00(+0.39%)
Jul 14, 2017 797.00 805.00 763.00 776.00 10,849 -21.00(-2.63%)
Jul 13, 2017 879.00 895.00 783.00 797.00 10,678 -92.00(-10.35%)
Jul 12, 2017 1085 1101 847.10 889.00 15,961 -115.00(-11.45%)
Jul 11, 2017 970.00 1019 967.00 1004 5,609 +37.00(+3.83%)
Jul 10, 2017 1024 1024 963.00 967.00 2,476 -56.00(-5.47%)
Jul 07, 2017 1020 1027 989.00 1023 2,564 +5.00(+0.49%)
Jul 06, 2017 1072 1072 1014 1018 3,097 -58.00(-5.39%)
Jul 05, 2017 1068 1086 1062 1076 2,117 +0.00(+0.00%)
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