UK markets closed

Barnes & Noble Education, Inc. (BNED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.2328-0.0033 (-1.40%)
At close: 04:00PM EDT
0.2333 +0.00 (+0.21%)
After hours: 04:39PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.24500.24500.22300.23280.23281,401,181
18 Apr 20240.23200.24900.21500.23600.23602,582,500
17 Apr 20240.24700.27900.22900.24300.24305,832,800
16 Apr 20240.23000.33900.18000.25000.250023,134,000
15 Apr 20240.70000.71700.66000.70000.7000290,600
12 Apr 20240.74400.74400.69500.71200.7120465,100
11 Apr 20240.69500.72000.66000.71400.7140755,800
10 Apr 20240.67000.68900.63600.65000.6500269,400
09 Apr 20240.73000.73000.67900.67900.6790402,200
08 Apr 20240.73000.74000.70000.72200.7220257,500
05 Apr 20240.71000.74400.67000.71900.7190450,900
04 Apr 20240.63000.75000.62300.70500.70501,028,200
03 Apr 20240.66500.66500.62500.63000.6300154,400
02 Apr 20240.65100.67000.62200.64500.6450378,500
01 Apr 20240.71000.71000.63200.65400.6540498,700
28 Mar 20240.69400.74200.67100.72400.7240605,400
27 Mar 20240.63000.70000.62000.69100.69101,140,300
26 Mar 20240.64000.64800.62000.63500.6350194,800
25 Mar 20240.59600.66000.59500.64800.6480551,200
22 Mar 20240.60000.60000.56200.58700.5870271,100
21 Mar 20240.61000.62000.58500.59200.5920192,100
20 Mar 20240.54000.62000.52500.61500.6150918,900
19 Mar 20240.59000.59500.52200.52200.52201,729,300
18 Mar 20240.62000.64000.57500.57500.5750966,400
15 Mar 20240.61000.63000.56000.62300.62301,211,200
14 Mar 20240.63500.65100.60000.61100.6110701,400
13 Mar 20240.70900.70900.62000.63000.63001,480,700
12 Mar 20240.78900.80000.60300.61900.61901,466,000
11 Mar 20240.73900.81000.73000.76000.76002,334,300
08 Mar 20240.98000.99000.87100.90900.9090553,300
07 Mar 20240.94001.00000.91000.98000.9800682,100
06 Mar 20240.93000.98600.91000.94000.9400590,000
05 Mar 20240.86000.94900.86000.92800.9280559,300
04 Mar 20240.90000.91000.85300.87300.8730279,000
01 Mar 20240.96600.97000.88400.90200.9020402,100
29 Feb 20240.88000.96900.85500.96500.9650672,000
28 Feb 20240.86000.88400.85300.88000.8800143,300
27 Feb 20240.84000.89000.83000.88500.8850338,200
26 Feb 20240.79000.84900.78000.84200.8420365,800
23 Feb 20240.80000.81000.76000.80000.8000516,100
22 Feb 20240.80000.82700.79000.80000.8000533,400
21 Feb 20240.83700.83700.80000.81100.8110235,600
20 Feb 20240.85000.85900.81400.82000.8200219,900
16 Feb 20240.85000.87900.83000.84500.8450213,100
15 Feb 20240.85000.87000.82000.86500.8650605,200
14 Feb 20240.81900.83300.78700.83300.8330360,000
13 Feb 20240.82000.85600.78600.80900.8090604,500
12 Feb 20240.79400.88700.79400.84000.8400737,400
09 Feb 20240.76200.85800.75000.81500.8150950,300
08 Feb 20240.78000.82000.78000.79500.7950455,300
07 Feb 20240.83400.83400.77000.78000.7800746,700
06 Feb 20240.82000.85800.81000.83000.8300934,000
05 Feb 20240.94000.94000.78000.83100.83102,488,400
02 Feb 20240.86701.30000.83200.90800.90808,176,700
01 Feb 20240.87200.88200.84000.84200.8420242,900
31 Jan 20240.91000.92900.84500.85700.85701,221,200
30 Jan 20240.91200.94000.90500.91000.9100346,800
29 Jan 20240.93200.94000.90000.92800.9280422,300
26 Jan 20240.97000.97000.91000.91200.9120595,200
25 Jan 20240.92300.96100.92000.94400.9440197,100
24 Jan 20240.93000.97500.91000.91500.9150393,900
23 Jan 20240.96001.05000.93000.95600.9560966,300
22 Jan 20240.88900.97000.87000.96000.96001,694,500
19 Jan 20240.91000.91000.82800.85800.85801,131,900
18 Jan 20241.00001.01000.82400.87400.87402,451,900
17 Jan 20241.08001.08000.99001.00001.00001,009,300
16 Jan 20241.11001.14001.02001.08001.08002,233,600
12 Jan 20241.10001.20001.06001.18001.18004,345,000
11 Jan 20241.14001.30501.00001.05001.05007,932,900
10 Jan 20242.20002.25001.03001.10001.10009,499,800
09 Jan 20241.99002.26001.95002.24002.24001,158,600
08 Jan 20241.79002.01001.72002.00002.0000747,800
05 Jan 20241.69001.87001.67001.77001.7700629,500
04 Jan 20241.54001.76001.50001.72001.7200789,300
03 Jan 20241.59001.68001.45001.52001.5200890,800
02 Jan 20241.51001.75001.51001.60001.60001,068,900
29 Dec 20231.43001.57001.41001.49001.4900777,900
28 Dec 20231.19001.47001.19001.41001.41001,055,600
27 Dec 20231.21001.24001.16001.21001.2100530,500
26 Dec 20231.15001.22001.13001.19001.1900512,100
22 Dec 20231.18001.21501.13001.15001.1500889,300
21 Dec 20231.22001.23001.19001.20001.2000247,100
20 Dec 20231.25001.26001.20001.24001.2400258,000
19 Dec 20231.25001.28001.24001.24001.2400362,700
18 Dec 20231.29001.32001.24001.27001.2700398,600
15 Dec 20231.30001.32001.29001.30001.3000403,900
14 Dec 20231.34001.36001.30001.32001.3200289,600
13 Dec 20231.33001.34001.28501.31001.3100412,600
12 Dec 20231.22001.35001.22001.29001.2900385,900
11 Dec 20231.22001.35001.20001.26001.2600691,600
08 Dec 20231.27001.36001.15001.23001.23001,065,100
07 Dec 20231.30501.48001.26001.27001.27007,524,400
06 Dec 20231.15001.17001.02001.05001.05001,021,100
05 Dec 20231.12001.18001.10001.15001.1500240,700
04 Dec 20231.12001.17001.10001.10001.1000107,500
01 Dec 20231.13001.17001.11001.14001.1400117,500
30 Nov 20231.11001.14001.09001.11001.110061,800
29 Nov 20231.11001.18001.10001.10001.1000123,600
28 Nov 20231.14001.19001.11001.13001.1300222,800
27 Nov 20231.19001.26001.16101.17001.1700162,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...