Financial News

Barnes & Noble Education Inc C (NY: BNED )

11.39 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 594.00 608.00 583.00 592.00 3,005 -6.00(-1.00%)
Aug 31, 2018 598.00 598.00 598.00 0 +40.00(+7.17%)
Aug 30, 2018 593.00 599.00 553.00 558.00 6,076 -33.00(-5.58%)
Aug 29, 2018 545.00 600.50 540.00 591.00 7,422 +54.00(+10.06%)
Aug 28, 2018 511.00 539.00 505.85 537.00 3,749 +30.00(+5.92%)
Aug 27, 2018 524.00 527.00 493.00 507.00 9,432 -17.00(-3.24%)
Aug 24, 2018 554.00 560.00 523.00 524.00 10,762 -20.00(-3.68%)
Aug 23, 2018 539.00 559.00 525.00 544.00 7,910 +10.00(+1.87%)
Aug 22, 2018 571.00 593.00 525.00 534.00 12,135 -101.00(-15.91%)
Aug 21, 2018 648.00 650.00 631.00 635.00 2,982 -13.00(-2.01%)
Aug 20, 2018 646.00 666.00 646.00 648.00 2,703 +6.00(+0.93%)
Aug 17, 2018 626.00 660.00 623.00 642.00 3,442 +18.00(+2.88%)
Aug 16, 2018 624.00 631.00 617.00 624.00 2,135 +1.00(+0.16%)
Aug 15, 2018 625.00 630.00 611.00 623.00 1,859 -5.00(-0.80%)
Aug 14, 2018 617.00 635.00 617.00 628.00 1,129 +12.00(+1.95%)
Aug 13, 2018 628.00 628.00 604.00 616.00 3,516 -13.00(-2.07%)
Aug 10, 2018 609.00 637.00 600.00 629.00 2,413 +13.00(+2.11%)
Aug 09, 2018 594.00 617.00 591.00 616.00 2,141 +24.00(+4.05%)
Aug 08, 2018 582.00 595.00 579.00 592.00 3,812 +9.00(+1.54%)
Aug 07, 2018 575.00 587.27 575.00 583.00 1,340 +6.00(+1.04%)
Aug 06, 2018 583.00 587.00 574.00 577.00 1,587 -5.00(-0.86%)
Aug 03, 2018 565.00 588.00 565.00 582.00 2,852 +17.00(+3.01%)
Aug 02, 2018 555.00 566.00 551.00 565.00 1,696 +5.00(+0.89%)
Aug 01, 2018 560.00 562.50 552.00 560.00 1,666 -2.00(-0.36%)
Jul 31, 2018 559.00 570.00 550.00 562.00 1,667 +3.00(+0.54%)
Jul 30, 2018 536.00 569.00 535.10 559.00 2,597 +23.00(+4.29%)
Jul 27, 2018 539.00 542.00 528.00 536.00 3,832 -4.00(-0.74%)
Jul 26, 2018 567.00 582.97 538.00 540.00 2,807 -25.00(-4.42%)
Jul 25, 2018 565.00 574.00 546.00 565.00 3,526 +0.00(+0.00%)
Jul 24, 2018 529.00 576.00 528.00 565.00 4,985 +37.00(+7.01%)
Jul 23, 2018 535.00 537.00 526.00 528.00 3,925 -9.00(-1.68%)
Jul 20, 2018 554.00 559.00 533.00 537.00 3,399 -16.00(-2.89%)
Jul 19, 2018 535.00 564.50 527.00 553.00 4,086 +19.00(+3.56%)
Jul 18, 2018 533.00 535.00 525.00 534.00 2,826 +1.00(+0.19%)
Jul 17, 2018 544.00 550.00 531.00 533.00 3,469 -13.00(-2.38%)
Jul 16, 2018 547.00 554.00 542.00 546.00 2,231 -1.00(-0.18%)
Jul 13, 2018 538.00 549.00 533.00 547.00 3,205 +7.00(+1.30%)
Jul 12, 2018 538.00 550.00 529.00 540.00 3,523 +3.00(+0.56%)
Jul 11, 2018 536.00 544.00 523.00 537.00 2,483 -3.00(-0.56%)
Jul 10, 2018 543.00 545.00 530.00 540.00 3,702 -4.00(-0.74%)
Jul 09, 2018 543.00 546.00 533.00 544.00 3,038 +4.00(+0.74%)
Jul 06, 2018 539.00 545.00 532.00 540.00 3,501 -1.00(-0.18%)
Jul 05, 2018 542.00 542.00 529.00 541.00 4,224 +4.00(+0.74%)
Jul 03, 2018 537.00 537.00 537.00 0 -23.00(-4.11%)
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