PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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 | 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 |
BNED Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.53 | 1.965 | 1.40 | 1.52 | 1,491,779 | 0.38 | 24.84% |
| 1 Month | 1.48 | 2.12 | 1.3001 | 1.65 | 1,039,650 | 0.43 | 29.05% |
| 3 Months | 1.65 | 2.76 | 1.25 | 1.67 | 723,752 | 0.26 | 15.76% |
| 6 Months | 4.32 | 4.51 | 1.11 | 2.13 | 575,903 | -2.41 | -55.79% |
| 1 Year | 3.30 | 5.10 | 1.11 | 2.86 | 518,157 | -1.39 | -42.12% |
| 3 Years | 10.59 | 11.01 | 1.11 | 4.66 | 447,783 | -8.68 | -81.96% |
| 5 Years | 14.25 | 15.49 | 1.11 | 6.32 | 371,173 | -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 |
