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  |
|
|---|---|---|---|---|
| -0.88 | -11.31% | 6.90 | 11:58:57 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.48 | 6.85 | 7.57 | 7.78 |
BNED Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.84 | 8.27 | 6.85 | 7.88 | 356,392 | -0.94 | -11.99% |
| 1 Month | 6.82 | 8.27 | 6.562 | 7.51 | 351,326 | 0.08 | 1.17% |
| 3 Months | 7.89 | 9.54 | 6.20 | 7.84 | 574,583 | -0.99 | -12.55% |
| 6 Months | 3.13 | 9.54 | 2.98 | 6.54 | 579,707 | 3.77 | 120.45% |
| 1 Year | 1.62 | 9.54 | 1.25 | 4.07 | 619,684 | 5.28 | 325.93% |
| 3 Years | 6.33 | 9.54 | 1.11 | 4.14 | 497,914 | 0.57 | 9.0% |
| 5 Years | 9.38 | 13.15 | 1.11 | 5.25 | 408,420 | -2.48 | -26.44% |
BNED 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2021 | 7.78 | -0.10 | -1.27% | 7.86 | 8.27 | 7.76 | 575,111 |
| May 07 2021 | 7.88 | 0.05 | 0.64% | 7.79 | 8.09 | 7.68 | 360,636 |
| May 06 2021 | 7.83 | -0.14 | -1.76% | 7.99 | 8.05 | 7.73 | 221,875 |
| May 05 2021 | 7.97 | -0.04 | -0.5% | 8.04 | 8.11 | 7.81 | 250,403 |
| May 04 2021 | 8.01 | 0.08 | 1.01% | 7.84 | 8.12 | 7.45 | 373,936 |
| May 03 2021 | 7.93 | 0.02 | 0.25% | 7.99 | 8.17 | 7.78 | 532,675 |
| Apr 30 2021 | 7.91 | 0.25 | 3.26% | 7.60 | 8.00 | 7.50 | 263,453 |
| Apr 29 2021 | 7.66 | -0.25 | -3.16% | 8.00 | 8.00 | 7.61 | 202,606 |
| Apr 28 2021 | 7.91 | 0.17 | 2.2% | 7.69 | 7.97 | 7.64 | 269,596 |
| Apr 27 2021 | 7.74 | 0.02 | 0.26% | 7.72 | 7.97 | 7.53 | 298,159 |
| Apr 26 2021 | 7.72 | 0.14 | 1.85% | 7.72 | 7.73 | 7.52 | 286,410 |
| Apr 23 2021 | 7.58 | 0.09 | 1.2% | 7.61 | 7.75 | 7.45 | 248,486 |
| Apr 22 2021 | 7.49 | 0.12 | 1.63% | 7.48 | 7.83 | 7.3561 | 510,040 |
| Apr 21 2021 | 7.37 | 0.43 | 6.2% | 6.91 | 7.48 | 6.80 | 456,747 |
| Apr 20 2021 | 6.94 | -0.08 | -1.14% | 7.02 | 7.02 | 6.74 | 473,831 |
| Apr 19 2021 | 7.02 | -0.08 | -1.13% | 7.10 | 7.11 | 6.8258 | 270,706 |
| Apr 16 2021 | 7.10 | 0.34 | 5.03% | 6.82 | 7.16 | 6.7455 | 335,362 |
| Apr 15 2021 | 6.76 | -0.09 | -1.31% | 6.98 | 7.00 | 6.61 | 370,750 |
| Apr 14 2021 | 6.85 | -0.21 | -2.97% | 7.02 | 7.22 | 6.80 | 284,036 |
| Apr 13 2021 | 7.06 | 0.17 | 2.47% | 6.82 | 7.205 | 6.562 | 441,708 |
| Apr 12 2021 | 6.89 | -0.09 | -1.29% | 6.95 | 7.00 | 6.33 | 770,583 |
