Australia markets closed

Barnes & Noble Education, Inc. (BNED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.08-0.57 (-6.59%)
At close: 04:00PM EDT
8.08 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20248.768.957.838.088.08695,800
14 June 20248.889.798.128.658.651,074,000
13 June 20247.4010.427.359.329.325,347,500
12 June 20247.058.916.286.996.992,514,400
12 June 20241:100 Stock split
11 June 202412.0012.109.309.409.40371,960
10 June 202418.7018.8012.0013.4013.40823,245
07 June 202424.8025.7016.9017.3017.30657,644
06 June 202432.4039.5030.3032.5032.50342,909
05 June 202435.5036.9025.3033.0033.00496,692
04 June 202441.4046.3038.6041.6041.6098,116
03 June 202454.9054.9041.4043.0043.00150,764
31 May 202472.0081.3045.0045.0045.00187,534
30 May 202465.7077.0062.6076.7076.70106,967
29 May 202464.0078.0060.1073.0073.00224,186
28 May 202454.0073.0051.0063.2063.20237,864
24 May 202466.5075.4055.1058.0058.00209,410
23 May 202469.2085.8054.7079.0079.00598,228
22 May 202493.20135.0072.10113.00113.003,099,934
21 May 202428.8079.9026.0054.0054.002,162,412
20 May 202440.5041.0026.1031.0031.00250,733
17 May 202418.6060.0017.0045.0045.00735,412
16 May 202418.2018.9017.1017.8017.8029,441
15 May 202418.3019.0016.6019.0019.0056,074
14 May 202418.0020.3017.1019.0019.0048,515
13 May 202418.6020.0015.2018.5018.50127,178
10 May 202432.7033.6028.0029.1029.1020,304
09 May 202433.6040.7030.9031.4031.4067,804
08 May 202424.0033.0023.6030.0030.0042,432
07 May 202423.3024.5022.5023.6023.607,359
06 May 202423.0027.6022.0023.0023.0031,344
03 May 202422.0022.4021.0021.9021.906,949
02 May 202422.0022.3021.1021.6021.606,484
01 May 202421.0022.0020.5021.0021.007,841
30 Apr 202420.3021.0020.0020.3020.305,458
29 Apr 202419.6020.0019.0020.0020.006,239
26 Apr 202419.5019.9018.0019.9019.9027,078
25 Apr 202420.0022.0019.1020.8020.8018,567
24 Apr 202420.3021.2019.3020.7020.7010,454
23 Apr 202420.2022.8020.2020.6020.6014,609
22 Apr 202423.4023.9019.8020.1020.1025,149
19 Apr 202424.5024.5022.3023.3023.3014,066
18 Apr 202423.2024.9021.5023.6023.6025,825
17 Apr 202424.7027.9022.9024.3024.3058,328
16 Apr 202423.0033.9018.0025.0025.00231,340
15 Apr 202470.0071.7066.0070.0070.002,906
12 Apr 202474.4074.4069.5071.2071.204,656
11 Apr 202469.5072.0066.0071.4071.407,558
10 Apr 202467.0068.9063.6065.0065.002,694
09 Apr 202473.0073.0067.9067.9067.904,022
08 Apr 202473.0074.0070.0072.2072.202,575
05 Apr 202471.0074.4067.0071.9071.904,512
04 Apr 202463.0075.0062.3070.5070.5010,282
03 Apr 202466.5066.5062.5063.0063.001,544
02 Apr 202465.1067.0062.2064.5064.503,785
01 Apr 202471.0071.0063.2065.4065.404,987
28 Mar 202469.4074.2067.1072.4072.406,054
27 Mar 202463.0070.0062.0069.1069.1011,403
26 Mar 202464.0064.8062.0063.5063.501,948
25 Mar 202459.6066.0059.5064.8064.805,512
22 Mar 202460.0060.0056.2058.7058.702,711
21 Mar 202461.0062.0058.5059.2059.201,921
20 Mar 202454.0062.0052.5061.5061.509,189
19 Mar 202459.0059.5052.2052.2052.2017,293
18 Mar 202462.0064.0057.5057.5057.509,664
15 Mar 202461.0063.0056.0062.3062.3012,112
14 Mar 202463.5065.1060.0061.1061.107,014
13 Mar 202470.9070.9062.0063.0063.0014,807
12 Mar 202478.9080.0060.3061.9061.9014,660
11 Mar 202473.9081.0073.0076.0076.0023,343
08 Mar 202498.0099.0087.1090.9090.9011,248
07 Mar 202494.00100.0091.0098.0098.006,821
06 Mar 202493.0098.6091.0094.0094.005,900
05 Mar 202486.0094.9086.0092.8092.805,593
04 Mar 202490.0091.0085.3087.3087.302,790
01 Mar 202496.6097.0088.4090.2090.204,024
29 Feb 202488.0096.9085.5096.5096.506,720
28 Feb 202486.0088.4085.3088.0088.001,433
27 Feb 202484.0089.0083.0088.5088.503,382
26 Feb 202479.0084.9078.0084.2084.203,658
23 Feb 202480.0081.0076.0080.0080.005,161
22 Feb 202480.0082.7079.0080.0080.005,334
21 Feb 202483.7083.7080.0081.1081.102,356
20 Feb 202485.0085.9081.4082.0082.002,199
16 Feb 202485.0087.9083.0084.5084.502,131
15 Feb 202485.0087.0082.0086.5086.506,052
14 Feb 202481.9083.3078.7083.3083.303,600
13 Feb 202482.0085.6078.6080.9080.906,045
12 Feb 202479.4088.7079.4084.0084.007,374
09 Feb 202476.2085.8075.0081.5081.509,503
08 Feb 202478.0082.0078.0079.5079.504,553
07 Feb 202483.4083.4077.0078.0078.007,467
06 Feb 202482.0085.8081.0083.0083.009,340
05 Feb 202494.0094.0078.0083.1083.1024,884
02 Feb 202486.70130.0083.2090.8090.8082,354
01 Feb 202487.2088.2084.0084.2084.202,429
31 Jan 202491.0092.9084.5085.7085.7012,212
30 Jan 202491.2094.0090.5091.0091.003,468
29 Jan 202493.2094.0090.0092.8092.804,223
26 Jan 202497.0097.0091.0091.2091.205,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...