Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.28 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 393.00 405.00 378.00 390.00 4,688 +2.00(+0.52%)
Aug 29, 2019 361.00 391.00 359.00 388.00 4,870 +29.00(+8.08%)
Aug 28, 2019 355.00 363.00 348.00 359.00 5,523 +9.00(+2.57%)
Aug 27, 2019 360.00 364.00 332.00 350.00 6,175 +8.00(+2.34%)
Aug 26, 2019 332.00 356.00 332.00 342.00 5,012 +12.00(+3.64%)
Aug 23, 2019 330.00 334.00 320.00 330.00 4,364 -2.00(-0.60%)
Aug 22, 2019 338.00 343.00 320.00 332.00 2,824 -5.00(-1.48%)
Aug 21, 2019 333.00 341.00 329.00 337.00 1,991 +4.00(+1.20%)
Aug 20, 2019 327.00 334.00 323.00 333.00 2,913 +4.00(+1.22%)
Aug 19, 2019 325.00 338.00 322.00 329.00 3,029 +9.00(+2.81%)
Aug 16, 2019 301.00 322.00 301.00 320.00 2,733 +22.00(+7.38%)
Aug 15, 2019 305.00 307.00 294.00 298.00 3,008 -7.00(-2.30%)
Aug 14, 2019 292.00 308.00 289.00 305.00 2,750 +14.00(+4.81%)
Aug 13, 2019 298.00 302.00 290.00 291.00 3,230 -3.00(-1.02%)
Aug 12, 2019 308.00 311.00 293.00 294.00 4,103 -14.00(-4.55%)
Aug 09, 2019 325.00 326.00 302.00 308.00 3,840 -15.00(-4.64%)
Aug 08, 2019 324.00 326.10 318.00 323.00 1,795 +2.00(+0.62%)
Aug 07, 2019 317.00 326.00 312.18 321.00 2,247 +4.00(+1.26%)
Aug 06, 2019 318.00 322.00 309.00 317.00 4,317 +3.00(+0.96%)
Aug 05, 2019 335.00 336.00 310.00 314.00 4,197 -25.00(-7.37%)
Aug 02, 2019 348.00 354.00 338.00 339.00 2,460 -10.00(-2.87%)
Aug 01, 2019 349.00 366.00 343.00 349.00 4,940 -1.00(-0.29%)
Jul 31, 2019 348.00 356.00 343.00 350.00 4,676 +2.00(+0.57%)
Jul 30, 2019 345.00 353.00 336.00 348.00 3,793 +4.00(+1.16%)
Jul 29, 2019 351.00 353.00 344.00 344.00 2,438 -6.00(-1.71%)
Jul 26, 2019 349.00 357.92 346.00 350.00 3,437 +2.00(+0.57%)
Jul 25, 2019 353.00 361.00 340.00 348.00 7,465 -5.00(-1.42%)
Jul 24, 2019 363.00 374.15 351.00 353.00 3,845 -11.00(-3.02%)
Jul 23, 2019 385.00 386.00 357.00 364.00 4,880 -19.00(-4.96%)
Jul 22, 2019 410.00 411.00 381.00 383.00 3,484 -27.00(-6.59%)
Jul 19, 2019 411.00 418.00 410.00 410.00 4,328 -3.00(-0.73%)
Jul 18, 2019 410.00 419.00 408.00 413.00 5,653 +2.00(+0.49%)
Jul 17, 2019 398.00 418.50 393.00 411.00 5,888 +11.00(+2.75%)
Jul 16, 2019 394.00 403.00 385.00 400.00 4,565 +4.00(+1.01%)
Jul 15, 2019 395.00 414.00 387.00 396.00 7,177 +40.00(+11.24%)
Jul 12, 2019 351.00 363.00 351.00 356.00 3,109 +5.00(+1.42%)
Jul 11, 2019 341.00 352.00 340.00 351.00 4,391 +10.00(+2.93%)
Jul 10, 2019 341.00 345.00 334.20 341.00 2,198 +5.00(+1.49%)
Jul 09, 2019 339.00 340.00 328.00 336.00 3,873 -3.00(-0.88%)
Jul 08, 2019 335.00 341.00 328.00 339.00 2,728 +0.00(+0.00%)
Jul 05, 2019 321.00 339.50 319.95 339.00 2,954 +15.00(+4.63%)
Jul 03, 2019 318.00 325.00 308.47 324.00 2,092 +9.00(+2.86%)
Jul 02, 2019 330.00 332.00 311.50 315.00 4,447 -17.00(-5.12%)
Jul 01, 2019 341.00 355.00 325.00 332.00 5,050 -4.00(-1.19%)
Jun 28, 2019 357.00 364.00 330.50 336.00 12,641 -10.00(-2.89%)
Jun 27, 2019 364.00 370.00 343.68 346.00 10,036 -13.00(-3.62%)
Jun 26, 2019 311.00 371.94 311.00 359.00 11,534 +45.00(+14.33%)
Jun 25, 2019 311.00 328.00 310.10 314.00 9,509 +16.00(+5.37%)
Jun 24, 2019 318.00 328.00 296.00 298.00 7,508 -16.00(-5.10%)
Jun 21, 2019 307.00 316.00 303.00 314.00 5,394 +6.00(+1.95%)
Jun 20, 2019 320.00 327.00 307.50 308.00 4,591 -7.00(-2.22%)
Jun 19, 2019 332.00 332.00 315.00 315.00 3,815 -15.00(-4.55%)
Jun 18, 2019 336.00 345.00 330.00 330.00 2,966 -1.00(-0.30%)
Jun 17, 2019 339.00 341.00 329.00 331.00 4,277 -9.00(-2.65%)
Jun 14, 2019 342.00 345.50 336.00 340.00 2,454 -6.00(-1.73%)
Jun 13, 2019 330.00 348.00 326.00 346.00 2,701 +16.00(+4.85%)
Jun 12, 2019 330.00 336.00 327.00 330.00 2,309 -3.00(-0.90%)
Jun 11, 2019 332.00 346.00 327.00 333.00 5,360 +2.00(+0.60%)
Jun 10, 2019 320.00 337.00 320.00 331.00 2,425 +7.00(+2.16%)
Jun 07, 2019 308.00 329.00 304.00 324.00 5,045 +19.00(+6.23%)
Jun 06, 2019 319.00 319.00 291.00 305.00 7,113 -10.00(-3.17%)
Jun 05, 2019 320.00 325.00 300.00 315.00 4,545 -3.00(-0.94%)
Jun 04, 2019 324.00 337.00 318.00 318.00 5,668 -1.00(-0.31%)
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