PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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  |
|
|---|---|---|---|---|
| -0.12 | -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 |
BNED Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.27 | 2.70 | 2.065 | 2.29 | 838,059 | 0.08 | 3.52% |
| 1 Month | 2.35 | 2.90 | 1.96 | 2.38 | 650,780 | 0.00 | 0.0% |
| 3 Months | 1.73 | 3.20 | 1.71 | 2.24 | 753,880 | 0.62 | 35.84% |
| 6 Months | 1.70 | 3.20 | 1.11 | 1.92 | 719,088 | 0.65 | 38.24% |
| 1 Year | 3.24 | 5.10 | 1.11 | 2.55 | 581,402 | -0.89 | -27.47% |
| 3 Years | 6.27 | 9.10 | 1.11 | 4.17 | 468,171 | -3.92 | -62.52% |
| 5 Years | 12.54 | 15.49 | 1.11 | 5.64 | 383,000 | -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 |
