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
0.31 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
more quote information »

BNED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.327.816.206.84540,0020.314.23%
1 Month6.368.276.127.16696,7241.2719.97%
3 Months3.708.273.455.77688,5363.93106.22%
6 Months2.298.271.964.57513,2505.34233.19%
1 Year3.318.271.113.00609,1604.32130.51%
3 Years7.318.321.113.94479,9180.324.38%
5 Years10.8713.151.115.18395,082-3.24-29.81%

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
See More Historical Prices ยป
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:20210302 23:08:44