Canada markets closed

Barnes & Noble Education, Inc. (BNED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.5401+0.2301 (+74.23%)
At close: 04:00PM EDT
0.9201 +0.38 (+70.36%)
After hours: 08:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.28800.79900.26000.54000.5400204,275,200
May 20, 20240.40500.41000.26100.31000.310025,073,300
May 17, 20240.18600.60000.17000.45000.450073,541,200
May 16, 20240.18200.18900.17100.17800.17802,944,100
May 15, 20240.18300.19000.16600.19000.19005,607,400
May 14, 20240.18000.20300.17100.19000.19004,851,500
May 13, 20240.18600.20000.15200.18500.185012,717,800
May 10, 20240.32700.33600.28000.29100.29102,030,400
May 09, 20240.33600.40700.30900.31400.31406,780,400
May 08, 20240.24000.33000.23600.30000.30004,243,200
May 07, 20240.23300.24500.22500.23600.2360735,900
May 06, 20240.23000.27600.22000.23000.23003,134,400
May 03, 20240.22000.22400.21000.21900.2190694,900
May 02, 20240.22000.22300.21100.21600.2160648,400
May 01, 20240.21000.22000.20500.21000.2100784,100
Apr 30, 20240.20300.21000.20000.20300.2030545,800
Apr 29, 20240.19600.20000.19000.20000.2000623,900
Apr 26, 20240.19500.19900.18000.19900.19902,707,800
Apr 25, 20240.20000.22000.19100.20800.20801,856,700
Apr 24, 20240.20300.21200.19300.20700.20701,045,400
Apr 23, 20240.20200.22800.20200.20600.20601,460,900
Apr 22, 20240.23400.23900.19800.20100.20102,514,900
Apr 19, 20240.24500.24500.22300.23300.23301,401,800
Apr 18, 20240.23200.24900.21500.23600.23602,582,500
Apr 17, 20240.24700.27900.22900.24300.24305,832,800
Apr 16, 20240.23000.33900.18000.25000.250023,134,000
Apr 15, 20240.70000.71700.66000.70000.7000290,600
Apr 12, 20240.74400.74400.69500.71200.7120465,100
Apr 11, 20240.69500.72000.66000.71400.7140755,800
Apr 10, 20240.67000.68900.63600.65000.6500269,400
Apr 09, 20240.73000.73000.67900.67900.6790402,200
Apr 08, 20240.73000.74000.70000.72200.7220257,500
Apr 05, 20240.71000.74400.67000.71900.7190450,900
Apr 04, 20240.63000.75000.62300.70500.70501,028,200
Apr 03, 20240.66500.66500.62500.63000.6300154,400
Apr 02, 20240.65100.67000.62200.64500.6450378,500
Apr 01, 20240.71000.71000.63200.65400.6540498,700
Mar 28, 20240.69400.74200.67100.72400.7240605,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...