BNED

Barnes and Noble Education Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Barnes and Noble Education Inc BNED NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.18 10.4% 1.91 1.71 1.965 1.73 1.73 20:00:00
more quote information »

BNED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.531.9651.401.521,491,7790.3824.84%
1 Month1.482.121.30011.651,039,6500.4329.05%
3 Months1.652.761.251.67723,7520.2615.76%
6 Months4.324.511.112.13575,903-2.41-55.79%
1 Year3.305.101.112.86518,157-1.39-42.12%
3 Years10.5911.011.114.66447,783-8.68-81.96%
5 Years14.2515.491.116.32371,173-12.34-86.6%

BNED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 1.87 0.14 8.09% 1.73 1.965 1.71 1,806,855
Jul 01 2020 1.73 0.13 8.12% 1.56 1.73 1.56 463,428
Jun 30 2020 1.60 -0.07 -4.19% 1.72 1.76 1.54 546,094
Jun 29 2020 1.67 0.22 15.17% 1.48 1.67 1.45 949,432
Jun 26 2020 1.45 -0.12 -7.64% 1.56 1.565 1.40 4,566,062
Jun 25 2020 1.57 -0.05 -3.09% 1.53 1.58 1.52 933,878
Jun 24 2020 1.62 -0.07 -4.14% 1.63 1.6401 1.52 821,644
Jun 23 2020 1.69 0.07 4.32% 1.68 1.71 1.56 744,092
Jun 22 2020 1.62 -0.08 -4.71% 1.73 1.74 1.545 808,968
Jun 19 2020 1.70 0.13 8.29% 1.61 1.70 1.57 1,088,736
Jun 18 2020 1.5699 -0.03 -1.88% 1.63 1.70 1.54 369,336
Jun 17 2020 1.60 -0.05 -3.03% 1.64 1.68 1.52 820,334
Jun 16 2020 1.65 -0.02 -1.2% 1.80 1.89 1.65 476,848
Jun 15 2020 1.67 -0.01 -0.6% 1.60 1.7499 1.3001 557,728
Jun 12 2020 1.68 -0.03 -1.75% 1.76 1.94 1.64 668,718
Jun 11 2020 1.71 -0.10 -5.52% 1.68 1.73 1.62 846,544
Jun 10 2020 1.81 -0.09 -4.74% 1.93 1.94 1.74 526,444
Jun 09 2020 1.90 -0.11 -5.47% 1.87 1.96 1.76 659,115
Jun 08 2020 2.01 0.17 9.24% 2.02 2.0899 1.84 1,455,899
Jun 05 2020 1.84 0.31 20.26% 1.58 2.12 1.54 1,977,477
See More Historical Prices »
Your Recent History
NYSE
BNED
Barnes and..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200705 13:46:08