Financial News

Barnes & Noble Education Inc C (NY: BNED )

7.970 USD -0.040 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 8.040 8.110 7.810 7.970 250,516 -0.04(-0.50%)
May 04, 2021 7.840 8.120 7.450 8.010 373,936 +0.08(+1.01%)
May 03, 2021 7.990 8.170 7.780 7.930 532,675 +0.02(+0.25%)
Apr 30, 2021 7.600 8.000 7.500 7.910 263,400 +0.25(+3.26%)
Apr 29, 2021 8.000 8.000 7.610 7.660 202,656 -0.25(-3.16%)
Apr 28, 2021 7.690 7.970 7.640 7.910 269,617 +0.17(+2.20%)
Apr 27, 2021 7.720 7.970 7.530 7.740 298,159 +0.02(+0.26%)
Apr 26, 2021 7.720 7.730 7.520 7.720 287,451 +0.14(+1.85%)
Apr 23, 2021 7.610 7.750 7.450 7.580 248,400 +0.09(+1.20%)
Apr 22, 2021 7.480 7.830 7.356 7.490 510,040 +0.12(+1.63%)
Apr 21, 2021 6.910 7.480 6.800 7.370 456,747 +0.43(+6.20%)
Apr 20, 2021 6.950 7.000 6.740 6.940 473,831 -0.08(-1.14%)
Apr 19, 2021 7.060 7.110 6.826 7.020 270,706 -0.08(-1.13%)
Apr 16, 2021 6.820 7.160 6.745 7.100 337,700 +0.34(+5.03%)
Apr 15, 2021 6.980 7.000 6.610 6.760 370,750 -0.09(-1.31%)
Apr 14, 2021 7.020 7.220 6.800 6.850 287,336 -0.21(-2.97%)
Apr 13, 2021 6.820 7.205 6.562 7.060 441,717 +0.17(+2.47%)
Apr 12, 2021 6.950 7.000 6.330 6.890 770,583 -0.09(-1.29%)
Apr 09, 2021 7.390 7.395 6.960 6.980 505,000 -0.35(-4.77%)
Apr 08, 2021 7.810 7.840 7.280 7.330 450,293 -0.45(-5.78%)
Apr 07, 2021 8.260 8.380 7.740 7.780 409,824 -0.60(-7.16%)
Apr 06, 2021 8.270 8.600 8.270 8.380 306,805 +0.13(+1.58%)
Apr 05, 2021 8.420 8.560 8.150 8.250 377,475 -0.18(-2.14%)
Apr 01, 2021 8.150 8.450 7.980 8.430 422,300 +0.29(+3.56%)
Mar 31, 2021 7.660 8.290 7.530 8.140 920,779 +0.43(+5.58%)
Mar 30, 2021 7.470 7.840 7.418 7.710 330,170 +0.25(+3.35%)
Mar 29, 2021 7.870 8.009 7.400 7.460 387,023 -0.38(-4.85%)
Mar 26, 2021 7.880 8.100 7.460 7.840 380,000 +0.08(+1.03%)
Mar 25, 2021 7.440 7.850 7.120 7.760 456,471 +0.13(+1.70%)
Mar 24, 2021 8.140 8.350 7.600 7.630 495,266 -0.50(-6.15%)
Mar 23, 2021 8.560 8.660 8.120 8.130 588,885 -0.58(-6.66%)
Mar 22, 2021 9.380 9.390 8.580 8.710 716,732 -0.55(-5.94%)
Mar 19, 2021 9.040 9.490 8.985 9.260 1,704,600 +0.09(+0.98%)
Mar 18, 2021 9.220 9.390 8.960 9.170 621,234 -0.08(-0.86%)
Mar 17, 2021 8.800 9.440 8.800 9.250 974,241 +0.38(+4.28%)
Mar 16, 2021 8.860 9.340 8.640 8.870 685,845 -0.11(-1.22%)
Mar 15, 2021 9.000 9.540 8.840 8.980 1,047,682 +0.09(+1.01%)
Mar 12, 2021 8.970 9.300 8.320 8.890 608,200 -0.07(-0.78%)
Mar 11, 2021 8.060 9.060 8.010 8.960 2,214,657 +0.90(+11.17%)
Mar 10, 2021 7.320 8.300 7.210 8.060 1,191,878 +0.92(+12.89%)
Mar 09, 2021 6.790 7.540 6.660 7.140 1,146,615 -0.27(-3.64%)
Mar 08, 2021 6.960 7.510 6.960 7.410 682,682 +0.52(+7.55%)
Mar 05, 2021 6.800 7.110 6.600 6.890 571,100 +0.07(+1.03%)
Mar 04, 2021 7.020 7.160 6.420 6.820 562,743 -0.28(-3.94%)
Mar 03, 2021 7.700 7.870 7.043 7.100 681,102 -0.53(-6.95%)
Mar 02, 2021 7.330 7.810 7.330 7.630 517,383 +0.31(+4.23%)
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