PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| 0.08 | 2.08% | 3.93 | 15:40:41 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 3.93 | 3.8534 | 4.00 | 3.85 |
BNED Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.38 | 4.00 | 3.34 | 3.60 | 269,885 | 0.55 | 16.27% |
| 1 Month | 2.22 | 4.00 | 2.10 | 3.04 | 321,443 | 1.71 | 77.03% |
| 3 Months | 2.28 | 4.00 | 1.96 | 2.60 | 387,261 | 1.65 | 72.37% |
| 6 Months | 1.33 | 4.00 | 1.3001 | 2.12 | 649,841 | 2.60 | 195.49% |
| 1 Year | 4.50 | 5.10 | 1.11 | 2.40 | 554,001 | -0.57 | -12.67% |
| 3 Years | 5.62 | 9.10 | 1.11 | 4.08 | 467,872 | -1.69 | -30.07% |
| 5 Years | 14.78 | 15.49 | 1.11 | 5.41 | 383,321 | -10.85 | -73.41% |
BNED 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 23 2020 | 3.85 | 0.06 | 1.58% | 3.80 | 3.92 | 3.79 | 275,674 |
| Nov 20 2020 | 3.79 | 0.17 | 4.7% | 3.59 | 3.83 | 3.57 | 250,853 |
| Nov 19 2020 | 3.62 | 0.16 | 4.62% | 3.48 | 3.69 | 3.41 | 157,238 |
| Nov 18 2020 | 3.46 | 0.08 | 2.37% | 3.38 | 3.51 | 3.36 | 393,790 |
| Nov 17 2020 | 3.38 | -0.11 | -3.15% | 3.38 | 3.5816 | 3.34 | 271,868 |
| Nov 16 2020 | 3.49 | -0.09 | -2.51% | 3.71 | 3.77 | 3.46 | 501,710 |
| Nov 13 2020 | 3.58 | 0.22 | 6.55% | 3.36 | 3.63 | 3.36 | 350,014 |
| Nov 12 2020 | 3.36 | -0.23 | -6.41% | 3.52 | 3.62 | 3.31 | 423,546 |
| Nov 11 2020 | 3.59 | 0.44 | 13.97% | 3.13 | 3.77 | 2.98 | 534,308 |
| Nov 10 2020 | 3.15 | 0.38 | 13.72% | 2.79 | 3.20 | 2.78 | 619,798 |
| Nov 09 2020 | 2.77 | 0.30 | 12.15% | 2.67 | 2.87 | 2.63 | 519,013 |
| Nov 06 2020 | 2.47 | 0.02 | 0.82% | 2.51 | 2.56 | 2.38 | 179,569 |
| Nov 05 2020 | 2.45 | 0.14 | 6.06% | 2.35 | 2.48 | 2.35 | 80,963 |
| Nov 04 2020 | 2.31 | -0.18 | -7.23% | 2.45 | 2.47 | 2.31 | 121,103 |
| Nov 03 2020 | 2.49 | 0.02 | 0.81% | 2.48 | 2.59 | 2.46 | 273,504 |
| Nov 02 2020 | 2.47 | 0.17 | 7.39% | 2.30 | 2.53 | 2.30 | 305,630 |
| Oct 30 2020 | 2.30 | 0.14 | 6.48% | 2.22 | 2.31 | 2.16 | 509,588 |
| Oct 29 2020 | 2.16 | 0.01 | 0.47% | 2.16 | 2.24 | 2.12 | 232,007 |
| Oct 28 2020 | 2.15 | -0.02 | -0.92% | 2.14 | 2.175 | 2.10 | 180,024 |
| Oct 27 2020 | 2.17 | -0.06 | -2.69% | 2.22 | 2.30 | 2.12 | 248,665 |
| Oct 26 2020 | 2.23 | -0.17 | -7.08% | 2.40 | 2.43 | 2.22 | 204,908 |
