Barnes & Noble Education Inc C (NY: BNED )

10.43 +2.16 (+26.12%)
Official Closing Price Updated: 6:30 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 8.200 11.14 8.200 10.43 2,586,934 +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%)
Jul 01, 2024 6.260 6.500 6.050 6.120 290,286 -0.28(-4.38%)
Jun 28, 2024 6.370 6.720 6.270 6.400 317,766 -0.02(-0.31%)
Jun 27, 2024 6.690 6.890 6.200 6.420 516,354 -0.60(-8.55%)
Jun 26, 2024 6.570 7.130 6.430 7.020 387,533 +0.41(+6.20%)
Jun 25, 2024 7.390 7.390 6.530 6.610 510,567 -0.66(-9.08%)
Jun 24, 2024 6.440 7.420 6.350 7.270 610,257 +0.96(+15.21%)
Jun 21, 2024 6.450 6.630 6.050 6.310 461,926 -0.19(-2.92%)
Jun 20, 2024 7.100 7.199 6.500 6.500 565,221 -0.22(-3.27%)
Jun 18, 2024 7.840 8.360 6.550 6.720 745,475 -1.36(-16.83%)
Jun 17, 2024 8.760 8.950 7.830 8.080 697,895 -0.57(-6.59%)
Jun 14, 2024 8.880 9.788 8.120 8.650 1,074,041 -0.67(-7.19%)
Jun 13, 2024 7.400 10.42 7.350 9.320 5,331,413 +2.33(+33.33%)
Jun 12, 2024 7.050 8.910 6.280 6.990 2,512,101 -2.44(-25.87%)
Jun 11, 2024 12.01 12.05 9.260 9.430 371,960 -3.97(-29.63%)
Jun 10, 2024 18.68 18.84 12.00 13.40 817,675 -3.93(-22.68%)
Jun 07, 2024 24.83 25.72 16.88 17.33 657,643 -15.14(-46.63%)
Jun 06, 2024 32.43 39.47 30.29 32.47 336,759 -0.54(-1.64%)
Jun 05, 2024 35.50 36.88 25.31 33.01 492,198 -8.59(-20.65%)
Jun 04, 2024 41.44 46.33 38.60 41.60 97,854 -1.37(-3.19%)
Jun 03, 2024 55.00 54.90 41.00 42.97 149,841 -2.03(-4.51%)
May 31, 2024 72.01 81.28 45.00 45.00 187,534 -31.65(-41.29%)
May 30, 2024 66.00 76.99 62.60 76.65 106,480 +3.64(+4.99%)
May 29, 2024 64.00 78.00 60.08 73.01 222,765 +9.83(+15.56%)
May 28, 2024 54.00 73.00 51.01 63.18 236,629 +5.18(+8.93%)
May 24, 2024 66.50 75.41 55.10 58.00 209,410 -21.02(-26.60%)
May 23, 2024 69.23 85.84 54.70 79.02 593,754 -33.98(-30.07%)
May 22, 2024 93.21 135.00 72.12 113.00 3,080,842 +58.99(+109.22%)
May 21, 2024 28.75 79.94 26.00 54.01 2,078,873 +23.01(+74.23%)
May 20, 2024 40.54 41.00 26.11 31.00 248,901 -14.00(-31.11%)
May 17, 2024 19.00 60.00 17.00 45.00 735,412 +27.19(+152.67%)
May 16, 2024 18.19 18.85 17.05 17.81 29,127 -1.19(-6.26%)
May 15, 2024 18.29 19.00 16.60 19.00 56,040 +0.00(+0.00%)
May 14, 2024 18.00 20.31 17.10 19.00 48,381 +0.47(+2.54%)
May 13, 2024 19.00 20.00 15.15 18.53 126,769 -10.55(-36.28%)
May 10, 2024 32.71 33.55 28.00 29.08 20,303 -2.32(-7.39%)
May 09, 2024 33.62 40.68 30.92 31.40 67,782 +1.40(+4.67%)
May 08, 2024 24.00 33.00 23.60 30.00 42,057 +6.40(+27.12%)
May 07, 2024 23.31 24.50 22.50 23.60 7,337 +0.61(+2.65%)
May 06, 2024 23.00 27.57 22.00 22.99 31,338 +1.11(+5.07%)
May 03, 2024 22.00 22.40 21.00 21.88 6,949 +0.28(+1.30%)
May 02, 2024 22.00 22.29 21.10 21.60 6,473 +0.65(+3.10%)
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.