Mail

BNED - Barnes & Noble Education, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2019	3.2500	3.3700	3.1100	3.2000	3.2000	612,474
Sep 18, 2019	3.3000	3.3300	3.0000	3.2500	3.2500	1,650,600
Sep 17, 2019	3.8600	3.8600	3.0800	3.3100	3.3100	2,007,800
Sep 16, 2019	4.3600	4.4100	3.9500	4.0200	4.0200	669,800
Sep 13, 2019	4.5400	4.7300	4.3800	4.4100	4.4100	439,500
Sep 12, 2019	4.4100	4.5500	4.2700	4.5200	4.5200	534,400
Sep 11, 2019	4.1400	4.5700	4.0100	4.3900	4.3900	707,900
Sep 10, 2019	3.8500	4.1600	3.8100	4.0900	4.0900	444,200
Sep 09, 2019	3.6900	3.9000	3.6900	3.8400	3.8400	592,200
Sep 06, 2019	3.6800	3.7000	3.5100	3.6700	3.6700	319,700
Sep 05, 2019	3.8000	3.8700	3.6100	3.6200	3.6200	590,500
Sep 04, 2019	3.6900	3.8200	3.6450	3.7000	3.7000	314,400
Sep 03, 2019	3.8700	3.8700	3.5100	3.6600	3.6600	429,800
Aug 30, 2019	3.9300	4.0500	3.7800	3.9000	3.9000	468,800
Aug 29, 2019	3.6100	3.9100	3.5900	3.8800	3.8800	487,000
Aug 28, 2019	3.5500	3.6300	3.4800	3.5900	3.5900	552,300
Aug 27, 2019	3.6000	3.6400	3.3200	3.5000	3.5000	617,200
Aug 26, 2019	3.3200	3.5600	3.3200	3.4200	3.4200	501,100
Aug 23, 2019	3.3000	3.3400	3.2000	3.3000	3.3000	436,400
Aug 22, 2019	3.3800	3.4300	3.2000	3.3200	3.3200	282,400
Aug 21, 2019	3.3300	3.4100	3.2900	3.3700	3.3700	199,100
Aug 20, 2019	3.2700	3.3400	3.2300	3.3300	3.3300	291,400
Aug 19, 2019	3.2500	3.3800	3.2200	3.2900	3.2900	303,000
Aug 16, 2019	3.0100	3.2200	3.0100	3.2000	3.2000	273,300
Aug 15, 2019	3.0500	3.0700	2.9400	2.9800	2.9800	300,900
Aug 14, 2019	2.9200	3.0800	2.8900	3.0500	3.0500	275,100
Aug 13, 2019	2.9800	3.0200	2.9000	2.9100	2.9100	321,600
Aug 12, 2019	3.0800	3.1100	2.9300	2.9400	2.9400	416,600
Aug 09, 2019	3.2500	3.2600	3.0200	3.0800	3.0800	381,200
Aug 08, 2019	3.2400	3.2610	3.1800	3.2300	3.2300	179,600
Aug 07, 2019	3.1700	3.2600	3.1220	3.2100	3.2100	224,800
Aug 06, 2019	3.1800	3.2200	3.0850	3.1700	3.1700	431,700
Aug 05, 2019	3.3500	3.3600	3.1000	3.1400	3.1400	419,700
Aug 02, 2019	3.4800	3.5400	3.3800	3.3900	3.3900	246,100
Aug 01, 2019	3.4900	3.6600	3.4300	3.4900	3.4900	494,000
Jul 31, 2019	3.4800	3.5600	3.4300	3.5000	3.5000	467,600
Jul 30, 2019	3.4500	3.5300	3.3600	3.4800	3.4800	379,000
Jul 29, 2019	3.5100	3.5300	3.4400	3.4400	3.4400	243,900
Jul 26, 2019	3.4900	3.5790	3.4600	3.5000	3.5000	343,800
Jul 25, 2019	3.5300	3.6100	3.4000	3.4800	3.4800	746,600
Jul 24, 2019	3.6300	3.7420	3.5100	3.5300	3.5300	384,600
Jul 23, 2019	3.8500	3.8600	3.5700	3.6400	3.6400	488,000
Jul 22, 2019	4.1000	4.1100	3.8100	3.8300	3.8300	348,500
Jul 19, 2019	4.1100	4.1800	4.1000	4.1000	4.1000	432,800
Jul 18, 2019	4.1000	4.1900	4.0800	4.1300	4.1300	565,300
Jul 17, 2019	3.9800	4.1850	3.9300	4.1100	4.1100	588,900
Jul 16, 2019	3.9400	4.0300	3.8500	4.0000	4.0000	456,500
Jul 15, 2019	3.9500	4.1400	3.8700	3.9600	3.9600	717,700
Jul 12, 2019	3.5100	3.6300	3.5100	3.5600	3.5600	311,000
Jul 11, 2019	3.4100	3.5200	3.4000	3.5100	3.5100	439,200
Jul 10, 2019	3.4100	3.4500	3.3420	3.4100	3.4100	219,800
Jul 09, 2019	3.3900	3.4000	3.2800	3.3600	3.3600	387,300
Jul 08, 2019	3.3500	3.4100	3.2800	3.3900	3.3900	272,800
Jul 05, 2019	3.2100	3.3950	3.2000	3.3900	3.3900	295,500
Jul 03, 2019	3.1800	3.2500	3.0850	3.2400	3.2400	209,300
Jul 02, 2019	3.3000	3.3200	3.1150	3.1500	3.1500	444,800
Jul 01, 2019	3.4100	3.5500	3.2500	3.3200	3.3200	502,700
Jun 28, 2019	3.5700	3.6400	3.3050	3.3600	3.3600	1,264,200
Jun 27, 2019	3.6400	3.7000	3.4370	3.4600	3.4600	1,003,600
Jun 26, 2019	3.1100	3.7190	3.1100	3.5900	3.5900	1,153,300
Jun 25, 2019	3.1100	3.2800	3.1010	3.1400	3.1400	950,900
Jun 24, 2019	3.1800	3.2800	2.9600	2.9800	2.9800	752,400
Jun 21, 2019	3.0700	3.1600	3.0300	3.1400	3.1400	539,500
Jun 20, 2019	3.2000	3.2700	3.0750	3.0800	3.0800	459,200
Jun 19, 2019	3.3200	3.3200	3.1500	3.1500	3.1500	381,600
Jun 18, 2019	3.3600	3.4500	3.3000	3.3000	3.3000	296,700
Jun 17, 2019	3.3900	3.4100	3.2900	3.3100	3.3100	427,700
Jun 14, 2019	3.4200	3.4550	3.3600	3.4000	3.4000	245,400
Jun 13, 2019	3.3000	3.4800	3.2600	3.4600	3.4600	270,200
Jun 12, 2019	3.3000	3.3600	3.2700	3.3000	3.3000	231,000
Jun 11, 2019	3.3200	3.4600	3.2700	3.3300	3.3300	536,100
Jun 10, 2019	3.2000	3.3700	3.2000	3.3100	3.3100	242,600
Jun 07, 2019	3.0800	3.2900	3.0400	3.2400	3.2400	504,500
Jun 06, 2019	3.1900	3.1900	2.9100	3.0500	3.0500	711,400
Jun 05, 2019	3.2000	3.2500	3.0000	3.1500	3.1500	454,600
Jun 04, 2019	3.2400	3.3700	3.1800	3.1800	3.1800	566,900
Jun 03, 2019	3.1700	3.2350	3.1300	3.1900	3.1900	541,800
May 31, 2019	3.2400	3.2400	3.1500	3.1700	3.1700	339,400
May 30, 2019	3.3800	3.4000	3.2000	3.3000	3.3000	516,900
May 29, 2019	3.3900	3.4200	3.2700	3.3600	3.3600	515,200
May 28, 2019	3.3800	3.5200	3.3800	3.4000	3.4000	1,108,800
May 24, 2019	3.5500	3.6000	3.3700	3.3900	3.3900	1,497,800
May 23, 2019	3.4200	3.5700	3.3600	3.5300	3.5300	731,200
May 22, 2019	3.4500	3.5000	3.3000	3.4800	3.4800	688,600
May 21, 2019	3.5000	3.5400	3.4400	3.4600	3.4600	473,200
May 20, 2019	3.6400	3.6400	3.2840	3.5000	3.5000	1,091,000
May 17, 2019	3.6900	3.8200	3.6200	3.6600	3.6600	455,100
May 16, 2019	3.8900	3.9100	3.6600	3.7100	3.7100	522,600
May 15, 2019	3.8900	3.9800	3.6400	3.8600	3.8600	804,100
May 14, 2019	3.8700	4.0100	3.7700	3.9500	3.9500	690,600
May 13, 2019	3.9800	4.0000	3.7300	3.8400	3.8400	539,400
May 10, 2019	4.0600	4.1000	3.9700	4.0600	4.0600	403,600
May 09, 2019	4.0700	4.1000	3.9620	4.0900	4.0900	406,200
May 08, 2019	4.0100	4.1400	3.9700	4.0900	4.0900	493,200
May 07, 2019	4.2000	4.2000	3.9500	4.0000	4.0000	457,000
May 06, 2019	4.2300	4.2600	4.0600	4.2400	4.2400	295,300
May 03, 2019	4.1200	4.2900	4.0800	4.2700	4.2700	432,800
May 02, 2019	4.3800	4.4200	4.0600	4.1100	4.1100	449,900
May 01, 2019	4.3300	4.4800	4.2900	4.3800	4.3800	531,500
Apr 30, 2019	4.3700	4.5200	4.2550	4.3000	4.3000	510,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...