Advertisement
Advertisement
U.S. markets open in 1 hour 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Barnes & Noble Education, Inc. (BNED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.1500-0.0800 (-2.48%)
At close: 04:00PM EDT
3.0400 -0.11 (-3.49%)
Pre-Market: 08:15AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20223.28003.31003.02503.15003.15001,019,800
Jun 24, 20223.09003.32003.03603.23003.23006,384,700
Jun 23, 20222.83003.07002.82003.07003.0700694,800
Jun 22, 20222.62002.84002.61002.83002.8300673,000
Jun 21, 20222.60002.65002.49202.63002.6300723,800
Jun 17, 20222.38002.57002.33002.57002.57001,677,700
Jun 16, 20222.35002.38002.26002.36002.3600839,200
Jun 15, 20222.27002.46002.22002.45002.4500767,100
Jun 14, 20222.45002.52002.18002.26002.2600773,800
Jun 13, 20222.45002.46002.33002.46002.4600536,600
Jun 10, 20222.72002.72502.49502.53002.5300780,100
Jun 09, 20222.81002.86502.75002.79002.7900463,500
Jun 08, 20222.95002.96002.85002.86002.8600362,600
Jun 07, 20222.76003.01002.76002.96002.9600740,300
Jun 06, 20222.76002.85002.69002.81002.8100612,500
Jun 03, 20222.64002.77002.55002.77002.7700559,200
Jun 02, 20222.51002.77002.51002.70002.7000507,200
Jun 01, 20222.51002.52002.40002.50002.5000588,700
May 31, 20222.45002.53002.37002.51002.5100571,300
May 27, 20222.37002.52002.36002.50002.5000501,300
May 26, 20222.17002.36002.17002.35002.3500526,600
May 25, 20222.02002.20002.00002.17002.1700626,000
May 24, 20222.18002.18002.00002.03002.0300692,000
May 23, 20222.24002.24002.08002.20002.2000559,500
May 20, 20222.39002.39002.15002.20002.2000751,600
May 19, 20222.34002.45002.32002.35002.3500401,300
May 18, 20222.52002.54002.36002.37002.3700624,900
May 17, 20222.46002.54602.38002.54002.5400691,500
May 16, 20222.50002.53002.37002.37002.3700422,800
May 13, 20222.53002.61002.49002.49002.4900464,600
May 12, 20222.36002.59502.34002.49002.4900525,400
May 11, 20222.55002.63802.38002.39002.3900502,000
May 10, 20222.57002.68002.48002.55002.5500757,400
May 09, 20222.61002.64002.49002.52002.5200615,600
May 06, 20222.70002.75002.60002.68002.6800652,100
May 05, 20222.94002.95002.70002.72002.7200528,800
May 04, 20222.98003.01002.82002.99002.9900665,000
May 03, 20223.03003.04002.94002.96002.9600910,300
May 02, 20223.04003.12502.95003.07003.0700555,200
Apr 29, 20223.16003.22003.03003.04003.0400489,900
Apr 28, 20223.23003.26003.08003.19003.1900553,200
Apr 27, 20223.28003.32003.17003.18003.1800478,800
Apr 26, 20223.39003.39003.25003.26003.2600504,400
Apr 25, 20223.32003.46003.30003.45003.4500455,100
Apr 22, 20223.44003.49003.32003.34003.3400460,600
Apr 21, 20223.74003.75303.44003.49003.4900475,600
Apr 20, 20223.75003.76003.62003.68003.6800376,500
Apr 19, 20223.69003.81003.60003.74003.7400500,900
Apr 18, 20223.70003.81003.64003.72003.7200738,100
Apr 14, 20223.61003.68003.51003.62003.6200712,400
Apr 13, 20223.45003.67003.40003.60003.6000631,800
Apr 12, 20223.46003.57503.40003.45003.4500480,600
Apr 11, 20223.37003.46903.30503.41003.4100781,700
Apr 08, 20223.39003.48503.32503.39003.3900583,200
Apr 07, 20223.53003.55003.36003.41003.4100919,700
Apr 06, 20223.60003.63103.44403.53003.5300974,400
Apr 05, 20223.83003.98003.62003.62003.62001,227,800
Apr 04, 20223.75003.91503.71003.81003.81001,173,500
Apr 01, 20223.56003.93003.54003.75003.75008,601,400
Mar 31, 20223.55003.62003.38003.58003.58001,938,200
Mar 30, 20223.73003.73003.46003.48003.48002,034,100
Mar 29, 20223.76003.92003.53003.82003.82002,003,500
Mar 28, 20223.65003.94003.45003.66003.66003,615,300
Mar 25, 20224.01004.16003.90004.08004.0800818,400
Mar 24, 20224.19004.19004.00004.03004.0300467,400
Mar 23, 20224.20004.27004.00004.20004.2000539,200
Mar 22, 20224.35004.42004.19004.27004.2700511,500
Mar 21, 20224.23004.45004.14004.34004.3400680,600
Mar 18, 20224.04004.22003.94004.19004.1900864,700
Mar 17, 20224.07004.19504.00004.05004.0500477,800
Mar 16, 20223.98004.22503.98004.16004.1600573,100
Mar 15, 20223.76004.16003.76004.10004.1000766,800
Mar 14, 20223.91003.94003.54003.65003.6500596,900
Mar 11, 20224.13004.34003.82503.87003.8700614,000
Mar 10, 20223.87004.10003.78004.08004.0800790,000
Mar 09, 20223.88004.17003.82004.01004.0100493,900
Mar 08, 20224.27004.50003.63003.89003.89001,225,900
Mar 07, 20225.01005.07004.77004.79004.7900510,900
Mar 04, 20225.26005.26505.00205.03005.0300249,500
Mar 03, 20225.49005.64005.25005.33005.3300299,600
Mar 02, 20225.35005.72005.35005.44005.4400464,000
Mar 01, 20225.50005.50005.28005.29005.2900225,600
Feb 28, 20225.30005.50005.30005.48005.4800306,400
Feb 25, 20225.34005.43005.17005.38005.3800216,000
Feb 24, 20224.86005.33504.77105.30005.3000365,900
Feb 23, 20225.48005.50005.08005.09005.0900390,500
Feb 22, 20225.54005.60005.30005.39005.3900282,300
Feb 18, 20225.73005.84005.53005.57005.5700267,200
Feb 17, 20225.80005.94005.77005.81005.8100189,300
Feb 16, 20226.07006.07005.82005.91005.9100160,900
Feb 15, 20225.89006.11005.87006.07006.0700188,000
Feb 14, 20225.79006.01005.77005.82005.8200236,200
Feb 11, 20225.93006.04005.72005.81005.8100288,900
Feb 10, 20226.01006.18005.93005.93005.9300382,300
Feb 09, 20226.20006.29006.03006.14006.1400257,200
Feb 08, 20225.93006.17005.86006.13006.1300191,400
Feb 07, 20225.88005.97005.74005.90005.9000239,300
Feb 04, 20225.82005.92005.62005.88005.8800193,600
Feb 03, 20225.77005.88005.73005.81005.8100184,500
Feb 02, 20226.03006.03005.70005.89005.8900278,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement