Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Barnes and Noble Education Inc (BNED)
Barnes and Noble Education Inc (BNED) Historical

BNED Barnes and Noble Education Inc

0.2228

-0.0199 (-8.20%)

Apr 18 2024 - Closed

Delayed by 15 minutes

BNED Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.2361	-0.0066	-2.72%	0.232	0.249	0.215	2,580,213
Apr 17 2024	0.2427	-0.0073	-2.92%	0.2471	0.2789	0.2286	5,818,521
Apr 16 2024	0.25	-0.45	-64.29%	0.23	0.339	0.18	23,108,177
Apr 15 2024	0.70	-0.0124	-1.74%	0.70	0.7166	0.66	290,405
Apr 12 2024	0.7124	-0.0019	-0.27%	0.744	0.744	0.6949	465,619
Apr 11 2024	0.7143	0.0643	9.89%	0.6949	0.72	0.6603	736,257
Apr 10 2024	0.65	-0.0294	-4.33%	0.67	0.6894	0.6363	269,432
Apr 09 2024	0.6794	-0.0425	-5.89%	0.73	0.73	0.6793	401,586
Apr 08 2024	0.7219	0.0029	0.40%	0.73	0.7398	0.70	257,551
Apr 05 2024	0.719	0.014	1.99%	0.71	0.744	0.6701	451,045
Apr 04 2024	0.705	0.075	11.90%	0.63	0.7499	0.6227	1,027,951
Apr 03 2024	0.63	-0.0149	-2.31%	0.665	0.665	0.6251	151,474
Apr 02 2024	0.6449	-0.0094	-1.44%	0.6512	0.6695	0.6222	378,419
Apr 01 2024	0.6543	-0.0699	-9.65%	0.71	0.71	0.6323	498,445
Mar 28 2024	0.7242	0.0329	4.76%	0.6844	0.7421	0.6707	602,976
Mar 27 2024	0.6913	0.0567	8.93%	0.63	0.70	0.62	1,140,257
Mar 26 2024	0.6346	-0.0135	-2.08%	0.64	0.6481	0.62	194,814
Mar 25 2024	0.6481	0.0611	10.41%	0.596	0.66	0.595	551,176
Mar 22 2024	0.587	-0.0054	-0.91%	0.60	0.60	0.562	271,219
Mar 21 2024	0.5924	-0.0226	-3.67%	0.61	0.62	0.585051	192,123
Mar 20 2024	0.615	0.0935	17.93%	0.54	0.619999	0.525	917,287
Mar 19 2024	0.5215	-0.0537	-9.34%	0.59	0.5949	0.5215	1,718,480
Mar 18 2024	0.5752	-0.0477	-7.66%	0.62	0.64	0.5751	965,039
Mar 15 2024	0.6229	0.0118	1.93%	0.61	0.63	0.56	1,211,197
Mar 14 2024	0.6111	-0.0189	-3.00%	0.635	0.6509	0.60	701,269
Mar 13 2024	0.63	0.011	1.78%	0.709	0.709	0.62	1,475,452
Mar 12 2024	0.619	-0.141	-18.55%	0.788899	0.80	0.6029	1,436,559
Mar 11 2024	0.76	-0.1491	-16.40%	0.7389	0.81	0.73	2,334,412
Mar 08 2024	0.9091	-0.0709	-7.23%	0.98	0.9899	0.871	764,196
Mar 07 2024	0.98	0.04	4.26%	0.94	1.00	0.91	682,019
Mar 06 2024	0.94	0.0121	1.30%	0.93	0.986	0.91	589,826
Mar 05 2024	0.9279	0.0549	6.29%	0.86	0.9489	0.86	558,960
Mar 04 2024	0.873	-0.0285	-3.16%	0.90	0.91	0.8534	278,354
Mar 01 2024	0.9015	-0.0634	-6.57%	0.9661	0.969699	0.8842	402,084
Feb 29 2024	0.9649	0.085	9.66%	0.88	0.9689	0.855	670,831
Feb 28 2024	0.8799	-0.0051	-0.58%	0.86	0.8839	0.8534	143,239
Feb 27 2024	0.885	0.0434	5.16%	0.84	0.89	0.83	338,214
Feb 26 2024	0.8416	0.0412	5.15%	0.7901	0.8488	0.78	364,595
Feb 23 2024	0.8004	0.0003	0.04%	0.80	0.8099	0.76	515,740
Feb 22 2024	0.8001	-0.0109	-1.34%	0.80	0.8274	0.79	531,939
Feb 21 2024	0.811	-0.009	-1.10%	0.8367	0.8367	0.80	235,399
Feb 20 2024	0.82	-0.0254	-3.00%	0.85	0.8585	0.8141	219,904
Feb 16 2024	0.8454	-0.0197	-2.28%	0.85	0.8785	0.83	213,187
Feb 15 2024	0.8651	0.0326	3.92%	0.85	0.87	0.8201	602,924
Feb 14 2024	0.8325	0.0236	2.92%	0.8186	0.8325	0.7869	359,954
Feb 13 2024	0.8089	-0.0311	-3.70%	0.82	0.856	0.7855	601,347
Feb 12 2024	0.84	0.0252	3.09%	0.7943	0.8865	0.7943	736,290
Feb 09 2024	0.8148	0.0195	2.45%	0.762	0.858	0.75	950,067
Feb 08 2024	0.7953	0.0153	1.96%	0.78	0.82	0.78	454,172
Feb 07 2024	0.78	-0.0504	-6.07%	0.8343	0.8343	0.77	746,592
Feb 06 2024	0.8304	-0.0007	-0.08%	0.82	0.858	0.81	937,058
Feb 05 2024	0.8311	-0.0771	-8.49%	0.94	0.94	0.7801	2,485,436
Feb 02 2024	0.9082	0.0662	7.86%	0.8669	1.30	0.8322	8,187,950
Feb 01 2024	0.842	-0.0148	-1.73%	0.8723	0.8815	0.84	242,872
Jan 31 2024	0.8568	-0.0532	-5.85%	0.91	0.929	0.8447	1,220,579
Jan 30 2024	0.91	-0.018	-1.94%	0.9122	0.94	0.905	346,834
Jan 29 2024	0.928	0.016	1.75%	0.9316	0.94	0.90	422,300
Jan 26 2024	0.912	-0.0323	-3.42%	0.97	0.97	0.91	595,244
Jan 25 2024	0.9443	0.0292	3.19%	0.9229	0.96139	0.92	197,181
Jan 24 2024	0.9151	-0.0405	-4.24%	0.93	0.9746	0.91	393,560
Jan 23 2024	0.9556	-0.0044	-0.46%	0.96	1.05	0.93	964,202
Jan 22 2024	0.96	0.1024	11.94%	0.889	0.9699	0.87	1,694,641

Barnes and Noble Education

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions