Advertisement
Advertisement
U.S. markets open in 1 hour 8 minutes
S&P Futures
3,923.75 +20.00 (+0.51%) Dow Futures
31,589.00 +168.00 (+0.53%) Nasdaq Futures
12,092.75 +52.25 (+0.43%) Russell 2000 Futures
1,781.70 +11.90 (+0.67%) Crude Oil
111.16 +1.59 (+1.45%) Gold
1,825.70 +0.90 (+0.05%)
Barnes & Noble Education, Inc. (BNED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 3.2800 | 3.3100 | 3.0250 | 3.1500 | 3.1500 | 1,019,800 |
| Jun 24, 2022 | 3.0900 | 3.3200 | 3.0360 | 3.2300 | 3.2300 | 6,384,700 |
| Jun 23, 2022 | 2.8300 | 3.0700 | 2.8200 | 3.0700 | 3.0700 | 694,800 |
| Jun 22, 2022 | 2.6200 | 2.8400 | 2.6100 | 2.8300 | 2.8300 | 673,000 |
| Jun 21, 2022 | 2.6000 | 2.6500 | 2.4920 | 2.6300 | 2.6300 | 723,800 |
| Jun 17, 2022 | 2.3800 | 2.5700 | 2.3300 | 2.5700 | 2.5700 | 1,677,700 |
| Jun 16, 2022 | 2.3500 | 2.3800 | 2.2600 | 2.3600 | 2.3600 | 839,200 |
| Jun 15, 2022 | 2.2700 | 2.4600 | 2.2200 | 2.4500 | 2.4500 | 767,100 |
| Jun 14, 2022 | 2.4500 | 2.5200 | 2.1800 | 2.2600 | 2.2600 | 773,800 |
| Jun 13, 2022 | 2.4500 | 2.4600 | 2.3300 | 2.4600 | 2.4600 | 536,600 |
| Jun 10, 2022 | 2.7200 | 2.7250 | 2.4950 | 2.5300 | 2.5300 | 780,100 |
| Jun 09, 2022 | 2.8100 | 2.8650 | 2.7500 | 2.7900 | 2.7900 | 463,500 |
| Jun 08, 2022 | 2.9500 | 2.9600 | 2.8500 | 2.8600 | 2.8600 | 362,600 |
| Jun 07, 2022 | 2.7600 | 3.0100 | 2.7600 | 2.9600 | 2.9600 | 740,300 |
| Jun 06, 2022 | 2.7600 | 2.8500 | 2.6900 | 2.8100 | 2.8100 | 612,500 |
| Jun 03, 2022 | 2.6400 | 2.7700 | 2.5500 | 2.7700 | 2.7700 | 559,200 |
| Jun 02, 2022 | 2.5100 | 2.7700 | 2.5100 | 2.7000 | 2.7000 | 507,200 |
| Jun 01, 2022 | 2.5100 | 2.5200 | 2.4000 | 2.5000 | 2.5000 | 588,700 |
| May 31, 2022 | 2.4500 | 2.5300 | 2.3700 | 2.5100 | 2.5100 | 571,300 |
| May 27, 2022 | 2.3700 | 2.5200 | 2.3600 | 2.5000 | 2.5000 | 501,300 |
| May 26, 2022 | 2.1700 | 2.3600 | 2.1700 | 2.3500 | 2.3500 | 526,600 |
| May 25, 2022 | 2.0200 | 2.2000 | 2.0000 | 2.1700 | 2.1700 | 626,000 |
| May 24, 2022 | 2.1800 | 2.1800 | 2.0000 | 2.0300 | 2.0300 | 692,000 |
| May 23, 2022 | 2.2400 | 2.2400 | 2.0800 | 2.2000 | 2.2000 | 559,500 |
| May 20, 2022 | 2.3900 | 2.3900 | 2.1500 | 2.2000 | 2.2000 | 751,600 |
| May 19, 2022 | 2.3400 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 401,300 |
| May 18, 2022 | 2.5200 | 2.5400 | 2.3600 | 2.3700 | 2.3700 | 624,900 |
| May 17, 2022 | 2.4600 | 2.5460 | 2.3800 | 2.5400 | 2.5400 | 691,500 |
| May 16, 2022 | 2.5000 | 2.5300 | 2.3700 | 2.3700 | 2.3700 | 422,800 |
| May 13, 2022 | 2.5300 | 2.6100 | 2.4900 | 2.4900 | 2.4900 | 464,600 |
| May 12, 2022 | 2.3600 | 2.5950 | 2.3400 | 2.4900 | 2.4900 | 525,400 |
| May 11, 2022 | 2.5500 | 2.6380 | 2.3800 | 2.3900 | 2.3900 | 502,000 |
| May 10, 2022 | 2.5700 | 2.6800 | 2.4800 | 2.5500 | 2.5500 | 757,400 |
| May 09, 2022 | 2.6100 | 2.6400 | 2.4900 | 2.5200 | 2.5200 | 615,600 |
| May 06, 2022 | 2.7000 | 2.7500 | 2.6000 | 2.6800 | 2.6800 | 652,100 |
| May 05, 2022 | 2.9400 | 2.9500 | 2.7000 | 2.7200 | 2.7200 | 528,800 |
| May 04, 2022 | 2.9800 | 3.0100 | 2.8200 | 2.9900 | 2.9900 | 665,000 |
| May 03, 2022 | 3.0300 | 3.0400 | 2.9400 | 2.9600 | 2.9600 | 910,300 |
| May 02, 2022 | 3.0400 | 3.1250 | 2.9500 | 3.0700 | 3.0700 | 555,200 |
| Apr 29, 2022 | 3.1600 | 3.2200 | 3.0300 | 3.0400 | 3.0400 | 489,900 |
| Apr 28, 2022 | 3.2300 | 3.2600 | 3.0800 | 3.1900 | 3.1900 | 553,200 |
| Apr 27, 2022 | 3.2800 | 3.3200 | 3.1700 | 3.1800 | 3.1800 | 478,800 |
| Apr 26, 2022 | 3.3900 | 3.3900 | 3.2500 | 3.2600 | 3.2600 | 504,400 |
| Apr 25, 2022 | 3.3200 | 3.4600 | 3.3000 | 3.4500 | 3.4500 | 455,100 |
| Apr 22, 2022 | 3.4400 | 3.4900 | 3.3200 | 3.3400 | 3.3400 | 460,600 |
| Apr 21, 2022 | 3.7400 | 3.7530 | 3.4400 | 3.4900 | 3.4900 | 475,600 |
| Apr 20, 2022 | 3.7500 | 3.7600 | 3.6200 | 3.6800 | 3.6800 | 376,500 |
| Apr 19, 2022 | 3.6900 | 3.8100 | 3.6000 | 3.7400 | 3.7400 | 500,900 |
| Apr 18, 2022 | 3.7000 | 3.8100 | 3.6400 | 3.7200 | 3.7200 | 738,100 |
| Apr 14, 2022 | 3.6100 | 3.6800 | 3.5100 | 3.6200 | 3.6200 | 712,400 |
| Apr 13, 2022 | 3.4500 | 3.6700 | 3.4000 | 3.6000 | 3.6000 | 631,800 |
| Apr 12, 2022 | 3.4600 | 3.5750 | 3.4000 | 3.4500 | 3.4500 | 480,600 |
| Apr 11, 2022 | 3.3700 | 3.4690 | 3.3050 | 3.4100 | 3.4100 | 781,700 |
| Apr 08, 2022 | 3.3900 | 3.4850 | 3.3250 | 3.3900 | 3.3900 | 583,200 |
| Apr 07, 2022 | 3.5300 | 3.5500 | 3.3600 | 3.4100 | 3.4100 | 919,700 |
| Apr 06, 2022 | 3.6000 | 3.6310 | 3.4440 | 3.5300 | 3.5300 | 974,400 |
| Apr 05, 2022 | 3.8300 | 3.9800 | 3.6200 | 3.6200 | 3.6200 | 1,227,800 |
| Apr 04, 2022 | 3.7500 | 3.9150 | 3.7100 | 3.8100 | 3.8100 | 1,173,500 |
| Apr 01, 2022 | 3.5600 | 3.9300 | 3.5400 | 3.7500 | 3.7500 | 8,601,400 |
| Mar 31, 2022 | 3.5500 | 3.6200 | 3.3800 | 3.5800 | 3.5800 | 1,938,200 |
| Mar 30, 2022 | 3.7300 | 3.7300 | 3.4600 | 3.4800 | 3.4800 | 2,034,100 |
| Mar 29, 2022 | 3.7600 | 3.9200 | 3.5300 | 3.8200 | 3.8200 | 2,003,500 |
| Mar 28, 2022 | 3.6500 | 3.9400 | 3.4500 | 3.6600 | 3.6600 | 3,615,300 |
| Mar 25, 2022 | 4.0100 | 4.1600 | 3.9000 | 4.0800 | 4.0800 | 818,400 |
| Mar 24, 2022 | 4.1900 | 4.1900 | 4.0000 | 4.0300 | 4.0300 | 467,400 |
| Mar 23, 2022 | 4.2000 | 4.2700 | 4.0000 | 4.2000 | 4.2000 | 539,200 |
| Mar 22, 2022 | 4.3500 | 4.4200 | 4.1900 | 4.2700 | 4.2700 | 511,500 |
| Mar 21, 2022 | 4.2300 | 4.4500 | 4.1400 | 4.3400 | 4.3400 | 680,600 |
| Mar 18, 2022 | 4.0400 | 4.2200 | 3.9400 | 4.1900 | 4.1900 | 864,700 |
| Mar 17, 2022 | 4.0700 | 4.1950 | 4.0000 | 4.0500 | 4.0500 | 477,800 |
| Mar 16, 2022 | 3.9800 | 4.2250 | 3.9800 | 4.1600 | 4.1600 | 573,100 |
| Mar 15, 2022 | 3.7600 | 4.1600 | 3.7600 | 4.1000 | 4.1000 | 766,800 |
| Mar 14, 2022 | 3.9100 | 3.9400 | 3.5400 | 3.6500 | 3.6500 | 596,900 |
| Mar 11, 2022 | 4.1300 | 4.3400 | 3.8250 | 3.8700 | 3.8700 | 614,000 |
| Mar 10, 2022 | 3.8700 | 4.1000 | 3.7800 | 4.0800 | 4.0800 | 790,000 |
| Mar 09, 2022 | 3.8800 | 4.1700 | 3.8200 | 4.0100 | 4.0100 | 493,900 |
| Mar 08, 2022 | 4.2700 | 4.5000 | 3.6300 | 3.8900 | 3.8900 | 1,225,900 |
| Mar 07, 2022 | 5.0100 | 5.0700 | 4.7700 | 4.7900 | 4.7900 | 510,900 |
| Mar 04, 2022 | 5.2600 | 5.2650 | 5.0020 | 5.0300 | 5.0300 | 249,500 |
| Mar 03, 2022 | 5.4900 | 5.6400 | 5.2500 | 5.3300 | 5.3300 | 299,600 |
| Mar 02, 2022 | 5.3500 | 5.7200 | 5.3500 | 5.4400 | 5.4400 | 464,000 |
| Mar 01, 2022 | 5.5000 | 5.5000 | 5.2800 | 5.2900 | 5.2900 | 225,600 |
| Feb 28, 2022 | 5.3000 | 5.5000 | 5.3000 | 5.4800 | 5.4800 | 306,400 |
| Feb 25, 2022 | 5.3400 | 5.4300 | 5.1700 | 5.3800 | 5.3800 | 216,000 |
| Feb 24, 2022 | 4.8600 | 5.3350 | 4.7710 | 5.3000 | 5.3000 | 365,900 |
| Feb 23, 2022 | 5.4800 | 5.5000 | 5.0800 | 5.0900 | 5.0900 | 390,500 |
| Feb 22, 2022 | 5.5400 | 5.6000 | 5.3000 | 5.3900 | 5.3900 | 282,300 |
| Feb 18, 2022 | 5.7300 | 5.8400 | 5.5300 | 5.5700 | 5.5700 | 267,200 |
| Feb 17, 2022 | 5.8000 | 5.9400 | 5.7700 | 5.8100 | 5.8100 | 189,300 |
| Feb 16, 2022 | 6.0700 | 6.0700 | 5.8200 | 5.9100 | 5.9100 | 160,900 |
| Feb 15, 2022 | 5.8900 | 6.1100 | 5.8700 | 6.0700 | 6.0700 | 188,000 |
| Feb 14, 2022 | 5.7900 | 6.0100 | 5.7700 | 5.8200 | 5.8200 | 236,200 |
| Feb 11, 2022 | 5.9300 | 6.0400 | 5.7200 | 5.8100 | 5.8100 | 288,900 |
| Feb 10, 2022 | 6.0100 | 6.1800 | 5.9300 | 5.9300 | 5.9300 | 382,300 |
| Feb 09, 2022 | 6.2000 | 6.2900 | 6.0300 | 6.1400 | 6.1400 | 257,200 |
| Feb 08, 2022 | 5.9300 | 6.1700 | 5.8600 | 6.1300 | 6.1300 | 191,400 |
| Feb 07, 2022 | 5.8800 | 5.9700 | 5.7400 | 5.9000 | 5.9000 | 239,300 |
| Feb 04, 2022 | 5.8200 | 5.9200 | 5.6200 | 5.8800 | 5.8800 | 193,600 |
| Feb 03, 2022 | 5.7700 | 5.8800 | 5.7300 | 5.8100 | 5.8100 | 184,500 |
| Feb 02, 2022 | 6.0300 | 6.0300 | 5.7000 | 5.8900 | 5.8900 | 278,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
