BNED

Barnes and Noble Education Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Last Traded
-0.88 -11.31% 6.90 11:58:57
Open Price Low Price High Price Close Price Prev Close
7.48 6.85 7.57 7.78
more quote information »

BNED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.848.276.857.88356,392-0.94-11.99%
1 Month6.828.276.5627.51351,3260.081.17%
3 Months7.899.546.207.84574,583-0.99-12.55%
6 Months3.139.542.986.54579,7073.77120.45%
1 Year1.629.541.254.07619,6845.28325.93%
3 Years6.339.541.114.14497,9140.579.0%
5 Years9.3813.151.115.25408,420-2.48-26.44%

BNED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 7.78 -0.10 -1.27% 7.86 8.27 7.76 575,111
May 07 2021 7.88 0.05 0.64% 7.79 8.09 7.68 360,636
May 06 2021 7.83 -0.14 -1.76% 7.99 8.05 7.73 221,875
May 05 2021 7.97 -0.04 -0.5% 8.04 8.11 7.81 250,403
May 04 2021 8.01 0.08 1.01% 7.84 8.12 7.45 373,936
May 03 2021 7.93 0.02 0.25% 7.99 8.17 7.78 532,675
Apr 30 2021 7.91 0.25 3.26% 7.60 8.00 7.50 263,453
Apr 29 2021 7.66 -0.25 -3.16% 8.00 8.00 7.61 202,606
Apr 28 2021 7.91 0.17 2.2% 7.69 7.97 7.64 269,596
Apr 27 2021 7.74 0.02 0.26% 7.72 7.97 7.53 298,159
Apr 26 2021 7.72 0.14 1.85% 7.72 7.73 7.52 286,410
Apr 23 2021 7.58 0.09 1.2% 7.61 7.75 7.45 248,486
Apr 22 2021 7.49 0.12 1.63% 7.48 7.83 7.3561 510,040
Apr 21 2021 7.37 0.43 6.2% 6.91 7.48 6.80 456,747
Apr 20 2021 6.94 -0.08 -1.14% 7.02 7.02 6.74 473,831
Apr 19 2021 7.02 -0.08 -1.13% 7.10 7.11 6.8258 270,706
Apr 16 2021 7.10 0.34 5.03% 6.82 7.16 6.7455 335,362
Apr 15 2021 6.76 -0.09 -1.31% 6.98 7.00 6.61 370,750
Apr 14 2021 6.85 -0.21 -2.97% 7.02 7.22 6.80 284,036
Apr 13 2021 7.06 0.17 2.47% 6.82 7.205 6.562 441,708
Apr 12 2021 6.89 -0.09 -1.29% 6.95 7.00 6.33 770,583
See More Historical Prices ยป
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:20210511 16:14:08