Financial News

Barnes & Noble Education Inc C (NY: BNED )

0.7242 +0.0329 (+4.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 5.870 5.510 5.640 498,606 -0.22(-3.75%)
Jun 28, 2018 6.050 6.050 5.619 5.860 627,375 -0.24(-3.93%)
Jun 27, 2018 6.190 6.400 6.090 6.100 359,070 -0.06(-0.97%)
Jun 26, 2018 6.480 6.516 5.984 6.160 843,863 -0.36(-5.52%)
Jun 25, 2018 7.010 7.035 6.470 6.520 733,205 -0.48(-6.86%)
Jun 22, 2018 7.680 7.680 6.810 7.000 1,226,239 -0.66(-8.62%)
Jun 21, 2018 7.250 8.320 7.240 7.660 1,951,284 +0.90(+13.31%)
Jun 20, 2018 6.480 6.850 6.400 6.760 519,589 +0.27(+4.16%)
Jun 19, 2018 6.410 6.580 6.290 6.490 449,956 +0.09(+1.41%)
Jun 18, 2018 6.560 6.655 6.370 6.400 321,871 -0.06(-0.93%)
Jun 15, 2018 6.520 6.440 6.460 470,707 +0.02(+0.31%)
Jun 14, 2018 6.510 6.510 6.340 6.440 123,112 -0.08(-1.23%)
Jun 13, 2018 6.600 6.600 6.445 6.520 153,248 -0.06(-0.91%)
Jun 12, 2018 6.590 6.660 6.520 6.580 153,195 -0.01(-0.15%)
Jun 11, 2018 6.580 6.660 6.490 6.590 187,565 +0.02(+0.30%)
Jun 08, 2018 6.570 6.630 6.520 6.570 180,559 +0.00(+0.00%)
Jun 07, 2018 6.500 6.660 6.460 6.570 153,503 +0.07(+1.08%)
Jun 06, 2018 6.500 179,454 +0.05(+0.78%)
Jun 05, 2018 6.260 6.485 6.220 6.450 240,103 +0.20(+3.20%)
Jun 04, 2018 6.390 6.490 6.210 6.250 270,349 -0.13(-2.04%)
Jun 01, 2018 6.350 6.460 6.290 6.380 436,407 +0.04(+0.63%)
May 31, 2018 6.430 6.430 6.170 6.340 183,980 -0.08(-1.25%)
May 30, 2018 6.380 6.525 6.330 6.420 182,059 +0.05(+0.78%)
May 29, 2018 6.370 6.495 6.350 6.370 158,571 -0.02(-0.31%)
May 25, 2018 6.390 6.390 6.390 0 -0.06(-0.93%)
May 24, 2018 6.460 6.510 6.230 6.450 232,744 -0.03(-0.46%)
May 23, 2018 6.300 6.510 6.300 6.480 194,701 +0.14(+2.21%)
May 22, 2018 6.150 6.420 6.150 6.340 250,760 +0.17(+2.76%)
May 21, 2018 6.110 6.180 6.090 6.170 90,494 +0.07(+1.15%)
May 18, 2018 6.170 6.170 6.050 6.100 143,636 -0.04(-0.65%)
May 17, 2018 6.120 6.220 6.100 6.140 224,675 +0.03(+0.49%)
May 16, 2018 6.040 6.210 6.040 6.110 283,280 +0.08(+1.33%)
May 15, 2018 6.170 6.230 6.020 6.030 209,215 -0.14(-2.27%)
May 14, 2018 6.320 6.350 6.115 6.170 410,272 -0.15(-2.37%)
May 11, 2018 6.330 6.410 6.250 6.320 149,036 +0.01(+0.16%)
May 10, 2018 6.270 6.400 6.170 6.310 419,498 +0.06(+0.96%)
May 09, 2018 6.540 6.620 6.210 6.250 287,490 -0.27(-4.14%)
May 08, 2018 6.500 6.560 6.450 6.520 187,152 -0.02(-0.31%)
May 07, 2018 6.880 6.890 6.470 6.540 285,154 -0.33(-4.80%)
May 04, 2018 6.790 6.950 6.670 6.870 175,382 +0.04(+0.59%)
May 03, 2018 7.040 7.040 6.720 6.830 434,080 -0.16(-2.29%)
May 02, 2018 7.100 7.100 6.915 6.990 225,169 -0.09(-1.27%)
May 01, 2018 7.130 7.160 6.900 7.080 198,146 -0.11(-1.53%)
Apr 30, 2018 7.390 7.520 7.075 7.190 174,770 -0.23(-3.10%)
Apr 27, 2018 7.440 7.570 7.350 7.420 172,032 +0.01(+0.13%)
Apr 26, 2018 7.440 7.560 7.380 7.410 580,556 +0.05(+0.68%)
Apr 25, 2018 7.390 7.510 7.320 7.360 359,968 -0.01(-0.14%)
Apr 24, 2018 7.420 7.450 7.300 7.370 118,842 -0.03(-0.41%)
Apr 23, 2018 7.380 7.460 7.300 7.400 154,405 +0.03(+0.41%)
Apr 20, 2018 7.370 7.460 7.340 7.370 139,002 -0.03(-0.41%)
Apr 19, 2018 7.400 7.500 7.350 7.400 121,253 -0.07(-0.94%)
Apr 18, 2018 7.420 7.600 7.390 7.470 188,216 +0.05(+0.67%)
Apr 17, 2018 7.280 7.430 7.200 7.420 299,825 +0.23(+3.20%)
Apr 16, 2018 7.000 7.260 6.910 7.190 284,668 +0.24(+3.45%)
Apr 13, 2018 7.060 7.080 6.900 6.950 146,590 -0.09(-1.28%)
Apr 12, 2018 7.250 7.270 6.970 7.040 286,612 -0.17(-2.36%)
Apr 11, 2018 7.110 7.400 7.110 7.210 213,333 +0.03(+0.42%)
Apr 10, 2018 7.110 7.250 7.020 7.180 214,669 +0.18(+2.57%)
Apr 09, 2018 7.050 7.080 6.960 7.000 165,843 -0.03(-0.43%)
Apr 06, 2018 7.020 7.120 6.850 7.030 264,752 -0.02(-0.28%)
Apr 05, 2018 6.930 7.130 6.880 7.050 240,957 +0.14(+2.03%)
Apr 04, 2018 6.670 6.980 6.660 6.910 254,645 +0.18(+2.67%)
Apr 03, 2018 6.620 6.820 6.610 6.730 325,372 +0.14(+2.12%)
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