Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.29 -0.09 (-0.75%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 11.33 11.79 11.11 11.38 158,476 +0.17(+1.52%)
Sep 16, 2024 11.56 11.98 11.08 11.21 196,425 -0.27(-2.35%)
Sep 13, 2024 11.42 12.13 11.21 11.48 198,847 +0.31(+2.78%)
Sep 12, 2024 10.45 11.45 10.45 11.17 161,721 +0.67(+6.38%)
Sep 11, 2024 10.25 10.97 10.25 10.50 278,995 +0.24(+2.34%)
Sep 10, 2024 10.71 10.74 9.600 10.26 358,609 -0.55(-5.09%)
Sep 09, 2024 11.96 12.82 10.58 10.81 383,441 -1.10(-9.24%)
Sep 06, 2024 12.35 12.74 11.51 11.91 298,136 -0.44(-3.56%)
Sep 05, 2024 12.27 12.70 12.27 12.35 111,430 -0.11(-0.88%)
Sep 04, 2024 12.25 12.78 12.02 12.46 134,340 +0.21(+1.71%)
Sep 03, 2024 12.82 12.82 11.91 12.25 387,542 -0.75(-5.77%)
Aug 30, 2024 13.04 13.26 12.88 13.00 120,050 +0.00(+0.00%)
Aug 29, 2024 13.10 13.38 12.90 13.00 134,143 -0.01(-0.08%)
Aug 28, 2024 13.11 13.46 12.93 13.01 164,480 -0.20(-1.51%)
Aug 27, 2024 13.65 13.72 12.70 13.21 253,954 -0.63(-4.55%)
Aug 26, 2024 13.53 14.39 13.35 13.84 376,640 +0.79(+6.05%)
Aug 23, 2024 12.45 13.21 12.12 13.05 362,614 +0.78(+6.36%)
Aug 22, 2024 12.25 12.37 12.04 12.27 102,938 +0.03(+0.25%)
Aug 21, 2024 11.70 12.70 11.70 12.24 329,153 +0.71(+6.16%)
Aug 20, 2024 12.01 12.23 11.36 11.53 159,547 -0.53(-4.39%)
Aug 19, 2024 11.20 12.15 11.11 12.06 199,587 +0.93(+8.36%)
Aug 16, 2024 10.83 11.25 10.80 11.13 158,078 +0.21(+1.92%)
Aug 15, 2024 11.32 11.35 10.81 10.92 289,173 +0.01(+0.09%)
Aug 14, 2024 11.15 11.48 10.86 10.91 238,120 -0.09(-0.82%)
Aug 13, 2024 10.73 11.69 10.70 11.00 298,531 +0.21(+1.95%)
Aug 12, 2024 11.16 11.16 10.46 10.79 152,891 -0.18(-1.64%)
Aug 09, 2024 10.67 11.17 10.62 10.97 102,832 +0.27(+2.52%)
Aug 08, 2024 11.47 11.47 10.25 10.70 313,243 +0.11(+1.04%)
Aug 07, 2024 10.79 11.66 10.55 10.59 670,206 +0.09(+0.86%)
Aug 06, 2024 10.24 10.60 10.10 10.50 203,465 +0.22(+2.14%)
Aug 05, 2024 9.600 10.33 9.585 10.28 368,929 -0.31(-2.93%)
Aug 02, 2024 10.96 11.09 9.790 10.59 393,723 -0.71(-6.28%)
Aug 01, 2024 10.76 11.51 10.58 11.30 349,198 +0.66(+6.20%)
Jul 31, 2024 10.57 10.74 10.21 10.64 203,001 +0.33(+3.20%)
Jul 30, 2024 9.870 10.50 9.800 10.31 210,103 +0.51(+5.20%)
Jul 29, 2024 9.970 10.25 9.520 9.800 184,596 -0.25(-2.49%)
Jul 26, 2024 10.00 10.45 9.500 10.05 235,141 +0.08(+0.80%)
Jul 25, 2024 9.500 10.25 9.500 9.970 238,495 +0.43(+4.51%)
Jul 24, 2024 10.17 10.77 9.470 9.540 415,407 -0.53(-5.26%)
Jul 23, 2024 9.500 10.11 9.300 10.07 350,179 +0.30(+3.07%)
Jul 22, 2024 9.980 10.34 9.410 9.770 542,757 -0.23(-2.30%)
Jul 19, 2024 10.40 10.40 9.200 10.00 488,202 -0.43(-4.12%)
Jul 18, 2024 8.200 11.14 8.200 10.43 2,587,837 +2.16(+26.12%)
Jul 17, 2024 8.560 9.140 8.200 8.270 442,228 +0.02(+0.24%)
Jul 16, 2024 7.990 8.360 7.960 8.250 234,123 +0.22(+2.74%)
Jul 15, 2024 8.060 8.850 7.850 8.030 583,899 -0.27(-3.25%)
Jul 12, 2024 8.400 8.570 7.980 8.300 344,417 +0.05(+0.61%)
Jul 11, 2024 8.050 8.890 7.750 8.250 723,962 +1.13(+15.87%)
Jul 10, 2024 7.280 7.754 6.970 7.120 370,057 -0.24(-3.26%)
Jul 09, 2024 7.030 7.579 7.030 7.360 328,784 +0.25(+3.52%)
Jul 08, 2024 6.350 7.250 6.350 7.110 539,146 +0.69(+10.75%)
Jul 05, 2024 6.580 6.910 6.340 6.420 300,636 -0.13(-1.98%)
Jul 03, 2024 6.770 7.322 6.550 6.550 320,267 -0.26(-3.82%)
Jul 02, 2024 6.330 6.900 6.140 6.810 516,574 +0.69(+11.27%)
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