Australia markets closed

Barnes & Noble Education, Inc. (BNED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.2200-0.0700 (-3.06%)
At close: 04:00PM EST
2.2700 +0.05 (+2.25%)
After hours: 05:19PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20232.26002.32002.21002.22002.2200292,400
02 Feb 20232.32002.40002.28002.29002.2900323,600
01 Feb 20232.31002.38002.27502.30002.3000171,200
31 Jan 20232.33002.37002.28502.31002.3100235,400
30 Jan 20232.34002.38002.26502.30002.3000306,000
27 Jan 20232.25002.39502.21002.37002.3700298,300
26 Jan 20232.31002.34002.18002.26002.2600311,100
25 Jan 20232.24002.38002.18002.28002.2800333,600
24 Jan 20232.15002.35002.15002.25002.2500607,800
23 Jan 20231.83002.19001.83002.17002.1700752,000
20 Jan 20231.92001.99501.81001.84001.84001,823,900
19 Jan 20231.99002.01001.90001.93001.9300108,200
18 Jan 20232.06002.09001.99002.00002.0000144,000
17 Jan 20232.10002.12002.02002.03002.0300231,100
13 Jan 20232.05002.11002.01002.11002.1100129,100
12 Jan 20231.91002.04001.89002.02002.0200259,900
11 Jan 20231.92002.00501.86001.88001.8800311,200
10 Jan 20231.89001.98001.89001.91001.9100155,800
09 Jan 20231.96001.98001.91001.92001.9200133,400
06 Jan 20231.95001.99001.92001.94001.9400108,300
05 Jan 20231.96001.97501.88501.95001.950081,600
04 Jan 20231.91002.05001.88502.00002.0000302,600
03 Jan 20231.78001.92001.77201.86001.8600361,100
30 Dec 20221.47001.76001.47001.75001.7500589,700
29 Dec 20221.49001.55001.48001.53001.5300309,700
28 Dec 20221.53001.53001.45001.48001.4800493,600
27 Dec 20221.61001.65901.51001.52001.5200426,900
23 Dec 20221.64001.68001.52001.59001.5900636,800
22 Dec 20221.65001.70001.61501.64001.6400523,700
21 Dec 20221.73001.80501.68001.69001.6900402,600
20 Dec 20221.76001.80501.70001.72001.7200314,200
19 Dec 20221.77001.84001.71001.74001.7400486,500
16 Dec 20221.71001.85001.69001.81001.81001,111,400
15 Dec 20221.83001.83001.70001.74001.7400529,500
14 Dec 20221.63001.94001.59001.85001.85001,967,500
13 Dec 20221.51001.66001.51001.64001.64001,045,600
12 Dec 20221.45001.56001.42001.55001.5500889,500
09 Dec 20221.42001.51001.38001.46001.46001,315,100
08 Dec 20221.55001.56001.39001.45001.45001,180,700
07 Dec 20221.85001.85001.52001.52001.52002,544,300
06 Dec 20222.40002.40001.51001.85001.85004,656,200
05 Dec 20222.58002.70002.50002.55002.5500302,200
02 Dec 20222.44002.74002.44002.67002.6700216,400
01 Dec 20222.59002.59002.47002.52002.5200109,500
30 Nov 20222.34002.55002.34002.54002.5400129,500
29 Nov 20222.39002.48002.34002.40002.400084,200
28 Nov 20222.55002.55102.39002.39002.390086,800
25 Nov 20222.59002.62902.53002.54002.540032,800
23 Nov 20222.65002.68002.56002.56002.560091,800
22 Nov 20222.58502.69002.55002.65002.6500112,900
21 Nov 20222.64002.65002.57002.59002.590049,100
18 Nov 20222.74002.74002.63502.65002.650060,700
17 Nov 20222.76002.76002.68002.70002.700052,000
16 Nov 20222.95002.96202.75702.81002.81001,422,700
15 Nov 20223.03003.09002.97002.98002.9800110,700
14 Nov 20223.04003.08502.92002.92002.920088,900
11 Nov 20223.07003.20003.06003.09003.0900138,200
10 Nov 20223.18003.21903.06003.07003.0700123,400
09 Nov 20223.10003.11003.02003.04003.040078,600
08 Nov 20223.11003.19002.98003.16003.1600152,100
07 Nov 20223.06003.20003.00003.11003.1100215,500
04 Nov 20223.06003.18002.89003.04003.0400282,600
03 Nov 20222.76003.10002.76003.03003.0300256,300
02 Nov 20222.79002.90002.76502.82002.8200118,000
01 Nov 20222.80002.85002.77002.80002.8000124,000
31 Oct 20222.75002.87002.70002.79002.7900287,100
28 Oct 20222.65002.83002.60002.76002.7600156,900
27 Oct 20222.51002.67002.50002.64002.6400230,100
26 Oct 20222.46002.58902.46002.49002.490062,600
25 Oct 20222.35002.50902.35002.50002.500087,900
24 Oct 20222.61002.61002.32002.36002.3600289,400
21 Oct 20222.57002.60002.50002.56002.560071,400
20 Oct 20222.59002.68002.54002.60002.600034,800
19 Oct 20222.61002.66002.55002.60002.600092,800
18 Oct 20222.64002.70002.57002.66002.660077,400
17 Oct 20222.68002.71002.57002.57002.570079,300
14 Oct 20222.66002.66002.55002.61002.6100266,900
13 Oct 20222.40002.66002.38002.65002.6500156,000
12 Oct 20222.50002.54002.45002.52002.520070,000
11 Oct 20222.39002.51002.35002.48002.4800103,600
10 Oct 20222.40002.43702.35002.41002.410054,100
07 Oct 20222.60002.60002.37502.40002.400089,200
06 Oct 20222.59002.72502.59002.65002.6500167,900
05 Oct 20222.60002.65002.46502.60002.6000163,500
04 Oct 20222.56002.70002.52002.62002.6200246,300
03 Oct 20222.44002.52002.37002.50002.5000179,000
30 Sept 20222.35002.42002.26002.40002.4000273,600
29 Sept 20222.32002.37002.28002.34002.3400217,600
28 Sept 20222.27002.39002.26002.38002.3800141,200
27 Sept 20222.25002.35002.20002.24002.240095,600
26 Sept 20222.28002.35502.18002.19002.1900240,900
23 Sept 20222.24002.30002.16002.30002.3000144,200
22 Sept 20222.28002.29002.20202.28002.2800143,000
21 Sept 20222.42002.45002.26002.28002.2800118,600
20 Sept 20222.49002.51002.43002.43002.430088,400
19 Sept 20222.56002.67002.43502.53002.5300229,100
16 Sept 20222.69002.69002.56002.62002.62001,038,900
15 Sept 20222.74002.85002.72002.75002.7500157,600
14 Sept 20222.91002.91002.76002.76002.7600201,600
13 Sept 20222.87002.91002.81002.87002.8700115,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...