BNED

Barnes and Noble Education Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

BNED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.384.003.343.60269,8850.5516.27%
1 Month2.224.002.103.04321,4431.7177.03%
3 Months2.284.001.962.60387,2611.6572.37%
6 Months1.334.001.30012.12649,8412.60195.49%
1 Year4.505.101.112.40554,001-0.57-12.67%
3 Years5.629.101.114.08467,872-1.69-30.07%
5 Years14.7815.491.115.41383,321-10.85-73.41%

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
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:20201124 20:58:24