Advertisement
U.S. markets closed

Barnes & Noble Education, Inc. (BNED)

NYSE - NYSE Delayed Price. Currency in USD
0.7242+0.0329 (+4.76%)
At close: 04:00PM EDT
0.7200 -0.00 (-0.58%)
After hours: 07:57PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.69400.74200.67100.72400.7240602,900
Mar 27, 20240.63000.70000.62000.69100.69101,140,300
Mar 26, 20240.64000.64800.62000.63500.6350194,800
Mar 25, 20240.59600.66000.59500.64800.6480551,200
Mar 22, 20240.60000.60000.56200.58700.5870271,100
Mar 21, 20240.61000.62000.58500.59200.5920192,100
Mar 20, 20240.54000.62000.52500.61500.6150918,900
Mar 19, 20240.59000.59500.52200.52200.52201,729,300
Mar 18, 20240.62000.64000.57500.57500.5750966,400
Mar 15, 20240.61000.63000.56000.62300.62301,211,200
Mar 14, 20240.63500.65100.60000.61100.6110701,400
Mar 13, 20240.70900.70900.62000.63000.63001,480,700
Mar 12, 20240.78900.80000.60300.61900.61901,466,000
Mar 11, 20240.73900.81000.73000.76000.76002,334,300
Mar 08, 20240.98000.99000.87100.90900.9090553,300
Mar 07, 20240.94001.00000.91000.98000.9800682,100
Mar 06, 20240.93000.98600.91000.94000.9400590,000
Mar 05, 20240.86000.94900.86000.92800.9280559,300
Mar 04, 20240.90000.91000.85300.87300.8730279,000
Mar 01, 20240.96600.97000.88400.90200.9020402,100
Feb 29, 20240.88000.96900.85500.96500.9650672,000
Feb 28, 20240.86000.88400.85300.88000.8800143,300
Feb 27, 20240.84000.89000.83000.88500.8850338,200
Feb 26, 20240.79000.84900.78000.84200.8420365,800
Feb 23, 20240.80000.81000.76000.80000.8000516,100
Feb 22, 20240.80000.82700.79000.80000.8000533,400
Feb 21, 20240.83700.83700.80000.81100.8110235,600
Feb 20, 20240.85000.85900.81400.82000.8200219,900
Feb 16, 20240.85000.87900.83000.84500.8450213,100
Feb 15, 20240.85000.87000.82000.86500.8650605,200
Feb 14, 20240.81900.83300.78700.83300.8330360,000
Feb 13, 20240.82000.85600.78600.80900.8090604,500
Feb 12, 20240.79400.88700.79400.84000.8400737,400
Feb 09, 20240.76200.85800.75000.81500.8150950,300
Feb 08, 20240.78000.82000.78000.79500.7950455,300
Feb 07, 20240.83400.83400.77000.78000.7800746,700
Feb 06, 20240.82000.85800.81000.83000.8300934,000
Feb 05, 20240.94000.94000.78000.83100.83102,488,400
Feb 02, 20240.86701.30000.83200.90800.90808,176,700
Feb 01, 20240.87200.88200.84000.84200.8420242,900
Jan 31, 20240.91000.92900.84500.85700.85701,221,200
Jan 30, 20240.91200.94000.90500.91000.9100346,800
Jan 29, 20240.93200.94000.90000.92800.9280422,300
Jan 26, 20240.97000.97000.91000.91200.9120595,200
Jan 25, 20240.92300.96100.92000.94400.9440197,100
Jan 24, 20240.93000.97500.91000.91500.9150393,900
Jan 23, 20240.96001.05000.93000.95600.9560966,300
Jan 22, 20240.88900.97000.87000.96000.96001,694,500
Jan 19, 20240.91000.91000.82800.85800.85801,131,900
Jan 18, 20241.00001.01000.82400.87400.87402,451,900
Jan 17, 20241.08001.08000.99001.00001.00001,009,300
Jan 16, 20241.11001.14001.02001.08001.08002,233,600
Jan 12, 20241.10001.20001.06001.18001.18004,345,000
Jan 11, 20241.14001.30501.00001.05001.05007,932,900
Jan 10, 20242.20002.25001.03001.10001.10009,499,800
Jan 09, 20241.99002.26001.95002.24002.24001,158,600
Jan 08, 20241.79002.01001.72002.00002.0000747,800
Jan 05, 20241.69001.87001.67001.77001.7700629,500
Jan 04, 20241.54001.76001.50001.72001.7200789,300
Jan 03, 20241.59001.68001.45001.52001.5200890,800
Jan 02, 20241.51001.75001.51001.60001.60001,068,900
Dec 29, 20231.43001.57001.41001.49001.4900777,900
Dec 28, 20231.19001.47001.19001.41001.41001,055,600
Dec 27, 20231.21001.24001.16001.21001.2100530,500
Dec 26, 20231.15001.22001.13001.19001.1900512,100
Dec 22, 20231.18001.21501.13001.15001.1500889,300
Dec 21, 20231.22001.23001.19001.20001.2000247,100
Dec 20, 20231.25001.26001.20001.24001.2400258,000
Dec 19, 20231.25001.28001.24001.24001.2400362,700
Dec 18, 20231.29001.32001.24001.27001.2700398,600
Dec 15, 20231.30001.32001.29001.30001.3000403,900
Dec 14, 20231.34001.36001.30001.32001.3200289,600
Dec 13, 20231.33001.34001.28501.31001.3100412,600
Dec 12, 20231.22001.35001.22001.29001.2900385,900
Dec 11, 20231.22001.35001.20001.26001.2600691,600
Dec 08, 20231.27001.36001.15001.23001.23001,065,100
Dec 07, 20231.30501.48001.26001.27001.27007,524,400
Dec 06, 20231.15001.17001.02001.05001.05001,021,100
Dec 05, 20231.12001.18001.10001.15001.1500240,700
Dec 04, 20231.12001.17001.10001.10001.1000107,500
Dec 01, 20231.13001.17001.11001.14001.1400117,500
Nov 30, 20231.11001.14001.09001.11001.110061,800
Nov 29, 20231.11001.18001.10001.10001.1000123,600
Nov 28, 20231.14001.19001.11001.13001.1300222,800
Nov 27, 20231.19001.26001.16101.17001.1700162,700
Nov 24, 20231.20001.29001.20001.22001.220049,600
Nov 22, 20231.25001.29001.21001.23001.230073,300
Nov 21, 20231.25001.30001.24501.26001.260046,600
Nov 20, 20231.29001.33001.23701.25001.2500114,000
Nov 17, 20231.32001.40001.29001.32001.3200175,500
Nov 16, 20231.30001.33001.26801.29001.290075,300
Nov 15, 20231.25001.34001.23001.30001.3000247,200
Nov 14, 20231.22001.35001.21001.31001.3100578,000
Nov 13, 20231.09001.21001.08001.17001.1700180,400
Nov 10, 20231.11001.13001.07501.12001.1200116,200
Nov 09, 20231.14001.16001.05001.12001.1200238,700
Nov 08, 20231.17001.18001.12401.14001.140057,100
Nov 07, 20231.08001.18001.07001.14001.1400166,300
Nov 06, 20231.07001.13001.06001.08001.080093,700
Nov 03, 20231.05001.12001.05001.09001.0900275,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...