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
-0.12 -4.86% 2.35 19:06:35
Close Price Low Price High Price Open Price Previous Close
2.35 2.34 2.53 2.44 2.47
more quote information »

BNED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.272.702.0652.29838,0590.083.52%
1 Month2.352.901.962.38650,7800.000.0%
3 Months1.733.201.712.24753,8800.6235.84%
6 Months1.703.201.111.92719,0880.6538.24%
1 Year3.245.101.112.55581,402-0.89-27.47%
3 Years6.279.101.114.17468,171-3.92-62.52%
5 Years12.5415.491.115.64383,000-10.19-81.26%

BNED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 2.35 -0.12 -4.86% 2.44 2.53 2.34 221,911
Sep 23 2020 2.47 0.01 0.41% 2.47 2.70 2.45 419,690
Sep 22 2020 2.46 0.06 2.5% 2.41 2.49 2.32 365,488
Sep 21 2020 2.40 0.21 9.59% 2.17 2.50 2.065 793,973
Sep 18 2020 2.19 -0.06 -2.67% 2.24 2.25 2.075 2,149,522
Sep 17 2020 2.25 -0.03 -1.32% 2.27 2.275 2.13 461,620
Sep 16 2020 2.28 0.00 0.0% 2.28 2.31 2.18 451,230
Sep 15 2020 2.28 -0.10 -4.2% 2.38 2.385 2.23 534,808
Sep 14 2020 2.38 -0.19 -7.39% 2.57 2.62 2.35 604,188
Sep 11 2020 2.57 -0.04 -1.53% 2.60 2.60 2.44 469,228
Sep 10 2020 2.61 -0.12 -4.4% 2.70 2.74 2.50 748,485
Sep 09 2020 2.73 0.07 2.63% 2.71 2.90 2.64 418,537
Sep 08 2020 2.66 0.21 8.57% 2.45 2.80 2.41 922,941
Sep 04 2020 2.45 0.19 8.41% 2.32 2.70 2.26 1,374,515
Sep 03 2020 2.26 0.00 0.0% 1.99 2.36 1.96 799,253
Sep 02 2020 2.26 -0.06 -2.59% 2.29 2.42 2.19 483,991
Sep 01 2020 2.32 0.04 1.75% 2.28 2.36 2.21 293,701
Aug 31 2020 2.28 -0.13 -5.39% 2.41 2.45 2.27 588,449
Aug 28 2020 2.41 0.03 1.26% 2.35 2.45 2.31 431,701
Aug 27 2020 2.38 -0.02 -0.83% 2.35 2.41 2.3308 169,475
Aug 26 2020 2.3999 0.08 3.44% 2.36 2.45 2.31 340,142
Aug 25 2020 2.32 -0.08 -3.33% 2.36 2.47 2.28 498,839
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:20200925 02:35:52