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  |
|
|---|---|---|---|---|
| 0.31 | 4.23% | 7.63 | 17:51:13 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.33 | 7.33 | 7.81 | 7.63 | 7.32 |
BNED Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.32 | 7.81 | 6.20 | 6.84 | 540,002 | 0.31 | 4.23% |
| 1 Month | 6.36 | 8.27 | 6.12 | 7.16 | 696,724 | 1.27 | 19.97% |
| 3 Months | 3.70 | 8.27 | 3.45 | 5.77 | 688,536 | 3.93 | 106.22% |
| 6 Months | 2.29 | 8.27 | 1.96 | 4.57 | 513,250 | 5.34 | 233.19% |
| 1 Year | 3.31 | 8.27 | 1.11 | 3.00 | 609,160 | 4.32 | 130.51% |
| 3 Years | 7.31 | 8.32 | 1.11 | 3.94 | 479,918 | 0.32 | 4.38% |
| 5 Years | 10.87 | 13.15 | 1.11 | 5.18 | 395,082 | -3.24 | -29.81% |
BNED 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 01 2021 | 7.32 | 0.85 | 13.14% | 6.64 | 7.5203 | 6.61 | 621,519 |
| Feb 26 2021 | 6.47 | 0.01 | 0.15% | 6.42 | 6.74 | 6.20 | 510,511 |
| Feb 25 2021 | 6.46 | -0.58 | -8.24% | 7.11 | 7.15 | 6.46 | 460,726 |
| Feb 24 2021 | 7.04 | 0.25 | 3.68% | 6.95 | 7.32 | 6.85 | 482,909 |
| Feb 23 2021 | 6.79 | -0.85 | -11.13% | 7.32 | 7.39 | 6.5143 | 624,347 |
| Feb 22 2021 | 7.64 | 0.37 | 5.09% | 7.43 | 8.10 | 7.39 | 755,067 |
| Feb 19 2021 | 7.27 | 0.72 | 10.99% | 6.65 | 7.61 | 6.65 | 532,664 |
| Feb 18 2021 | 6.55 | -0.48 | -6.83% | 7.00 | 7.03 | 6.45 | 666,070 |
| Feb 17 2021 | 7.03 | -0.52 | -6.89% | 7.61 | 7.61 | 7.02 | 504,145 |
| Feb 16 2021 | 7.55 | -0.15 | -1.95% | 7.89 | 8.27 | 7.50 | 810,859 |
| Feb 12 2021 | 7.70 | -0.21 | -2.65% | 7.77 | 8.2603 | 7.66 | 468,826 |
| Feb 11 2021 | 7.91 | 0.28 | 3.67% | 7.84 | 8.04 | 7.345 | 374,006 |
| Feb 10 2021 | 7.63 | 0.63 | 9.0% | 7.07 | 7.65 | 6.73 | 606,695 |
| Feb 09 2021 | 7.00 | -0.56 | -7.41% | 7.50 | 7.62 | 6.90 | 545,082 |
| Feb 08 2021 | 7.56 | -0.03 | -0.4% | 7.62 | 8.26 | 7.43 | 1,803,564 |
| Feb 05 2021 | 7.59 | 0.77 | 11.29% | 6.97 | 7.60 | 6.76 | 946,310 |
| Feb 04 2021 | 6.82 | 0.25 | 3.81% | 6.55 | 7.075 | 6.37 | 1,284,351 |
| Feb 03 2021 | 6.57 | 0.24 | 3.79% | 6.30 | 6.73 | 6.2795 | 653,974 |
| Feb 02 2021 | 6.33 | -0.02 | -0.31% | 6.36 | 6.50 | 6.12 | 586,132 |
