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 (%)
Nov 30, 2018 660.00 677.00 655.00 667.00 2,602 +1.00(+0.15%)
Nov 29, 2018 664.00 676.00 646.00 666.00 1,849 -1.00(-0.15%)
Nov 28, 2018 654.00 673.00 642.00 667.00 2,055 +12.00(+1.83%)
Nov 27, 2018 639.00 667.00 639.00 655.00 968 +10.00(+1.55%)
Nov 26, 2018 662.00 672.00 643.00 645.00 1,783 -18.00(-2.71%)
Nov 23, 2018 651.00 669.00 651.00 663.00 706 +8.00(+1.22%)
Nov 21, 2018 655.00 655.00 655.00 0 +19.00(+2.99%)
Nov 20, 2018 639.00 655.00 626.00 636.00 2,138 -2.00(-0.31%)
Nov 19, 2018 662.00 679.00 635.00 638.00 1,835 -29.00(-4.35%)
Nov 16, 2018 658.00 668.00 641.00 667.00 2,121 +4.00(+0.60%)
Nov 15, 2018 631.00 664.00 622.00 663.00 1,932 +35.00(+5.57%)
Nov 14, 2018 639.00 640.00 625.00 628.00 1,327 -2.00(-0.32%)
Nov 13, 2018 620.00 640.00 613.00 630.00 1,985 +13.00(+2.11%)
Nov 12, 2018 624.00 629.00 614.00 617.00 1,854 -5.00(-0.80%)
Nov 09, 2018 628.00 632.00 619.00 622.00 1,506 -11.00(-1.74%)
Nov 08, 2018 625.00 640.00 625.00 633.00 1,362 +6.00(+0.96%)
Nov 07, 2018 615.00 628.00 614.00 627.00 2,351 +9.00(+1.46%)
Nov 06, 2018 615.00 630.00 607.00 618.00 1,382 +1.00(+0.16%)
Nov 05, 2018 600.00 629.00 600.00 617.00 1,851 +12.00(+1.98%)
Nov 02, 2018 575.00 613.00 575.00 605.00 1,574 +29.00(+5.03%)
Nov 01, 2018 570.00 589.00 566.00 576.00 2,592 +5.00(+0.88%)
Oct 31, 2018 594.00 594.00 570.00 571.00 1,736 -14.00(-2.39%)
Oct 30, 2018 582.00 604.00 576.00 585.00 1,469 +4.00(+0.69%)
Oct 29, 2018 601.00 608.00 576.00 581.00 1,980 -11.00(-1.86%)
Oct 26, 2018 594.00 603.00 585.00 592.00 1,278 -6.00(-1.00%)
Oct 25, 2018 582.00 607.00 582.00 598.00 1,945 +17.00(+2.93%)
Oct 24, 2018 609.00 613.00 580.00 581.00 1,417 -30.00(-4.91%)
Oct 23, 2018 623.00 627.00 603.00 611.00 2,715 -20.00(-3.17%)
Oct 22, 2018 631.00 637.00 618.00 631.00 2,076 +2.00(+0.32%)
Oct 19, 2018 628.00 641.00 626.00 629.00 1,172 -1.00(-0.16%)
Oct 18, 2018 630.00 645.00 623.00 630.00 2,314 -1.00(-0.16%)
Oct 17, 2018 601.00 635.00 599.00 631.00 2,655 +31.00(+5.17%)
Oct 16, 2018 579.00 600.00 571.00 600.00 3,014 +24.00(+4.17%)
Oct 15, 2018 566.00 580.50 560.00 576.00 1,669 +9.00(+1.59%)
Oct 12, 2018 596.00 600.00 563.00 567.00 1,740 -21.00(-3.57%)
Oct 11, 2018 587.00 600.00 583.00 588.00 2,763 -1.00(-0.17%)
Oct 10, 2018 586.00 597.00 584.00 589.00 3,069 +1.00(+0.17%)
Oct 09, 2018 572.00 593.00 566.00 588.00 2,433 +14.00(+2.44%)
Oct 08, 2018 560.00 581.00 560.00 574.00 1,649 +13.00(+2.32%)
Oct 05, 2018 553.00 563.00 545.00 561.00 1,681 +10.00(+1.81%)
Oct 04, 2018 555.00 557.95 546.00 551.00 1,486 +1.00(+0.18%)
Oct 03, 2018 551.00 558.00 543.00 550.00 1,778 +1.00(+0.18%)
Oct 02, 2018 558.00 566.00 545.00 549.00 1,620 -11.00(-1.96%)
Oct 01, 2018 580.00 580.00 560.00 560.00 1,960 -16.00(-2.78%)
Sep 28, 2018 565.00 588.00 565.00 576.00 2,339 +9.00(+1.59%)
Sep 27, 2018 558.00 570.00 552.13 567.00 1,584 +9.00(+1.61%)
Sep 26, 2018 546.00 562.00 546.00 558.00 2,497 +14.00(+2.57%)
Sep 25, 2018 559.00 559.00 537.00 544.00 2,998 -13.00(-2.33%)
Sep 24, 2018 568.00 568.00 557.00 557.00 1,823 -13.00(-2.28%)
Sep 21, 2018 576.00 583.00 563.00 570.00 6,115 -6.00(-1.04%)
Sep 20, 2018 567.00 583.00 562.00 576.00 2,168 +11.00(+1.95%)
Sep 19, 2018 557.00 577.00 557.00 565.00 2,238 +9.00(+1.62%)
Sep 18, 2018 544.00 558.00 544.00 556.00 3,007 +12.00(+2.21%)
Sep 17, 2018 564.00 564.00 543.00 544.00 2,408 -18.00(-3.20%)
Sep 14, 2018 538.00 567.50 535.00 562.00 3,146 +22.00(+4.07%)
Sep 13, 2018 540.00 542.00 529.00 540.00 4,469 +0.00(+0.00%)
Sep 12, 2018 562.00 565.00 535.00 540.00 2,902 -25.00(-4.42%)
Sep 11, 2018 563.00 582.00 559.00 565.00 2,931 -2.00(-0.35%)
Sep 10, 2018 572.00 576.19 555.00 567.00 2,396 -2.00(-0.35%)
Sep 07, 2018 552.00 573.00 552.00 569.00 2,631 +13.00(+2.34%)
Sep 06, 2018 604.00 609.00 554.00 556.00 4,105 -44.00(-7.33%)
Sep 05, 2018 588.00 608.50 588.00 600.00 2,665 +8.00(+1.35%)
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