BNED - Barnes & Noble Education, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20193.25003.37003.11003.20003.2000612,474
Sep 18, 20193.30003.33003.00003.25003.25001,650,600
Sep 17, 20193.86003.86003.08003.31003.31002,007,800
Sep 16, 20194.36004.41003.95004.02004.0200669,800
Sep 13, 20194.54004.73004.38004.41004.4100439,500
Sep 12, 20194.41004.55004.27004.52004.5200534,400
Sep 11, 20194.14004.57004.01004.39004.3900707,900
Sep 10, 20193.85004.16003.81004.09004.0900444,200
Sep 09, 20193.69003.90003.69003.84003.8400592,200
Sep 06, 20193.68003.70003.51003.67003.6700319,700
Sep 05, 20193.80003.87003.61003.62003.6200590,500
Sep 04, 20193.69003.82003.64503.70003.7000314,400
Sep 03, 20193.87003.87003.51003.66003.6600429,800
Aug 30, 20193.93004.05003.78003.90003.9000468,800
Aug 29, 20193.61003.91003.59003.88003.8800487,000
Aug 28, 20193.55003.63003.48003.59003.5900552,300
Aug 27, 20193.60003.64003.32003.50003.5000617,200
Aug 26, 20193.32003.56003.32003.42003.4200501,100
Aug 23, 20193.30003.34003.20003.30003.3000436,400
Aug 22, 20193.38003.43003.20003.32003.3200282,400
Aug 21, 20193.33003.41003.29003.37003.3700199,100
Aug 20, 20193.27003.34003.23003.33003.3300291,400
Aug 19, 20193.25003.38003.22003.29003.2900303,000
Aug 16, 20193.01003.22003.01003.20003.2000273,300
Aug 15, 20193.05003.07002.94002.98002.9800300,900
Aug 14, 20192.92003.08002.89003.05003.0500275,100
Aug 13, 20192.98003.02002.90002.91002.9100321,600
Aug 12, 20193.08003.11002.93002.94002.9400416,600
Aug 09, 20193.25003.26003.02003.08003.0800381,200
Aug 08, 20193.24003.26103.18003.23003.2300179,600
Aug 07, 20193.17003.26003.12203.21003.2100224,800
Aug 06, 20193.18003.22003.08503.17003.1700431,700
Aug 05, 20193.35003.36003.10003.14003.1400419,700
Aug 02, 20193.48003.54003.38003.39003.3900246,100
Aug 01, 20193.49003.66003.43003.49003.4900494,000
Jul 31, 20193.48003.56003.43003.50003.5000467,600
Jul 30, 20193.45003.53003.36003.48003.4800379,000
Jul 29, 20193.51003.53003.44003.44003.4400243,900
Jul 26, 20193.49003.57903.46003.50003.5000343,800
Jul 25, 20193.53003.61003.40003.48003.4800746,600
Jul 24, 20193.63003.74203.51003.53003.5300384,600
Jul 23, 20193.85003.86003.57003.64003.6400488,000
Jul 22, 20194.10004.11003.81003.83003.8300348,500
Jul 19, 20194.11004.18004.10004.10004.1000432,800
Jul 18, 20194.10004.19004.08004.13004.1300565,300
Jul 17, 20193.98004.18503.93004.11004.1100588,900
Jul 16, 20193.94004.03003.85004.00004.0000456,500
Jul 15, 20193.95004.14003.87003.96003.9600717,700
Jul 12, 20193.51003.63003.51003.56003.5600311,000
Jul 11, 20193.41003.52003.40003.51003.5100439,200
Jul 10, 20193.41003.45003.34203.41003.4100219,800
Jul 09, 20193.39003.40003.28003.36003.3600387,300
Jul 08, 20193.35003.41003.28003.39003.3900272,800
Jul 05, 20193.21003.39503.20003.39003.3900295,500
Jul 03, 20193.18003.25003.08503.24003.2400209,300
Jul 02, 20193.30003.32003.11503.15003.1500444,800
Jul 01, 20193.41003.55003.25003.32003.3200502,700
Jun 28, 20193.57003.64003.30503.36003.36001,264,200
Jun 27, 20193.64003.70003.43703.46003.46001,003,600
Jun 26, 20193.11003.71903.11003.59003.59001,153,300
Jun 25, 20193.11003.28003.10103.14003.1400950,900
Jun 24, 20193.18003.28002.96002.98002.9800752,400
Jun 21, 20193.07003.16003.03003.14003.1400539,500
Jun 20, 20193.20003.27003.07503.08003.0800459,200
Jun 19, 20193.32003.32003.15003.15003.1500381,600
Jun 18, 20193.36003.45003.30003.30003.3000296,700
Jun 17, 20193.39003.41003.29003.31003.3100427,700
Jun 14, 20193.42003.45503.36003.40003.4000245,400
Jun 13, 20193.30003.48003.26003.46003.4600270,200
Jun 12, 20193.30003.36003.27003.30003.3000231,000
Jun 11, 20193.32003.46003.27003.33003.3300536,100
Jun 10, 20193.20003.37003.20003.31003.3100242,600
Jun 07, 20193.08003.29003.04003.24003.2400504,500
Jun 06, 20193.19003.19002.91003.05003.0500711,400
Jun 05, 20193.20003.25003.00003.15003.1500454,600
Jun 04, 20193.24003.37003.18003.18003.1800566,900
Jun 03, 20193.17003.23503.13003.19003.1900541,800
May 31, 20193.24003.24003.15003.17003.1700339,400
May 30, 20193.38003.40003.20003.30003.3000516,900
May 29, 20193.39003.42003.27003.36003.3600515,200
May 28, 20193.38003.52003.38003.40003.40001,108,800
May 24, 20193.55003.60003.37003.39003.39001,497,800
May 23, 20193.42003.57003.36003.53003.5300731,200
May 22, 20193.45003.50003.30003.48003.4800688,600
May 21, 20193.50003.54003.44003.46003.4600473,200
May 20, 20193.64003.64003.28403.50003.50001,091,000
May 17, 20193.69003.82003.62003.66003.6600455,100
May 16, 20193.89003.91003.66003.71003.7100522,600
May 15, 20193.89003.98003.64003.86003.8600804,100
May 14, 20193.87004.01003.77003.95003.9500690,600
May 13, 20193.98004.00003.73003.84003.8400539,400
May 10, 20194.06004.10003.97004.06004.0600403,600
May 09, 20194.07004.10003.96204.09004.0900406,200
May 08, 20194.01004.14003.97004.09004.0900493,200
May 07, 20194.20004.20003.95004.00004.0000457,000
May 06, 20194.23004.26004.06004.24004.2400295,300
May 03, 20194.12004.29004.08004.27004.2700432,800
May 02, 20194.38004.42004.06004.11004.1100449,900
May 01, 20194.33004.48004.29004.38004.3800531,500
Apr 30, 20194.37004.52004.25504.30004.3000510,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...