Australia markets closed

Barnes & Noble Education, Inc. (BNED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.62-0.12 (-2.09%)
At close: 04:00PM EST
5.62 0.00 (0.00%)
After hours: 04:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20225.675.915.575.625.62477,000
20 Jan 20226.086.165.715.745.74334,500
19 Jan 20226.186.246.046.056.05251,000
18 Jan 20226.056.246.006.096.09400,000
14 Jan 20226.276.346.056.156.15409,300
13 Jan 20226.456.546.356.376.37311,000
12 Jan 20226.676.706.356.406.40327,900
11 Jan 20226.516.636.346.596.59444,900
10 Jan 20226.636.666.346.556.55467,000
07 Jan 20226.776.896.666.706.70387,900
06 Jan 20226.846.976.756.806.80287,100
05 Jan 20227.347.366.806.826.82446,100
04 Jan 20227.237.457.197.357.35485,000
03 Jan 20226.937.196.907.057.05348,600
31 Dec 20216.726.846.626.816.81746,000
30 Dec 20216.656.986.646.746.74430,200
29 Dec 20217.007.006.656.706.70516,900
28 Dec 20216.726.836.546.586.58512,300
27 Dec 20216.666.846.546.756.75372,000
23 Dec 20216.666.816.556.696.69305,500
22 Dec 20216.666.796.566.666.66305,700
21 Dec 20216.506.696.486.666.66533,500
20 Dec 20216.456.526.246.436.43704,900
17 Dec 20216.737.146.536.566.563,389,700
16 Dec 20217.227.566.706.776.77761,200
15 Dec 20217.007.156.747.007.00982,500
14 Dec 20216.907.366.856.996.99439,100
13 Dec 20217.327.566.896.956.95491,000
10 Dec 20217.277.747.167.197.19353,000
09 Dec 20217.257.627.237.237.23316,000
08 Dec 20217.287.457.167.327.32300,100
07 Dec 20217.407.517.067.307.30623,400
06 Dec 20216.867.366.867.177.17974,300
03 Dec 20216.947.076.566.716.71607,600
02 Dec 20216.717.166.536.976.97685,000
01 Dec 20217.107.236.776.786.781,049,000
30 Nov 20217.188.076.857.027.021,767,700
29 Nov 20219.749.748.848.888.88631,400
26 Nov 20219.379.468.859.449.44410,600
24 Nov 20219.329.959.249.849.84561,400
23 Nov 202110.2210.229.379.439.43407,600
22 Nov 202110.3010.449.9110.1610.16333,800
19 Nov 202110.3710.5010.1410.2510.25601,300
18 Nov 202110.4610.559.8610.4510.45490,600
17 Nov 202110.4010.5810.2610.3710.37163,800
16 Nov 202110.3210.5210.2510.4710.47264,400
15 Nov 202110.5710.6410.0110.3410.34526,500
12 Nov 202110.6010.6010.2910.4410.44278,900
11 Nov 202110.6110.7110.4110.4610.46209,800
10 Nov 202110.7510.7710.4010.4310.43216,000
09 Nov 202110.7611.0110.6510.7010.70289,300
08 Nov 202110.5610.9110.4410.8110.81413,100
05 Nov 202110.3410.7110.2310.5610.56309,800
04 Nov 202110.5210.5410.0610.2310.23260,800
03 Nov 202110.0110.8410.0010.4710.47405,700
02 Nov 202110.7410.749.379.999.991,235,200
01 Nov 202110.4311.1110.3910.8910.89310,800
29 Oct 202110.4210.5310.2710.3810.38230,000
28 Oct 202110.2310.5910.1510.5010.50272,000
27 Oct 202110.5310.539.9310.3010.30447,500
26 Oct 202110.4210.5810.3110.5110.51210,300
25 Oct 202110.0310.5510.0310.4610.46316,200
22 Oct 202110.5110.519.909.989.98346,800
21 Oct 202110.4610.7610.3210.4310.43445,000
20 Oct 202110.4410.7310.3410.4510.45198,700
19 Oct 202110.7510.7510.3210.5110.51262,100
18 Oct 202110.5510.7610.3510.5410.54345,500
15 Oct 202111.1511.3310.5410.5610.56349,500
14 Oct 202111.2111.2110.8110.9510.95382,300
13 Oct 202111.1811.3410.6711.0511.05291,100
12 Oct 202111.1911.7911.0211.2411.24509,100
11 Oct 202111.8311.8311.0711.1011.10428,700
08 Oct 202111.8212.0111.6911.8511.85419,300
07 Oct 202111.2611.9711.2611.8211.82818,500
06 Oct 202110.6011.2410.4811.2011.20726,100
05 Oct 202110.2510.6210.1810.4610.46275,400
04 Oct 202110.0910.399.9310.2310.23334,700
01 Oct 202110.1210.389.9110.1510.15845,700
30 Sept 202110.1910.349.979.999.99425,500
29 Sept 202110.4510.4810.0010.2910.29275,800
28 Sept 202110.6510.6810.3810.3910.39284,500
27 Sept 202110.6011.0210.6010.8010.80264,200
24 Sept 202110.6510.8110.4410.5910.59224,800
23 Sept 202110.7410.8510.5210.8010.80242,500
22 Sept 202110.2310.6910.1010.6610.66305,700
21 Sept 20219.9010.339.6310.1310.13313,600
20 Sept 202110.5610.659.609.779.77450,900
17 Sept 202111.0911.2010.8410.9410.941,278,900
16 Sept 202110.6211.4010.5811.0611.06707,600
15 Sept 202110.3210.6410.2110.3210.32376,300
14 Sept 202110.4110.8010.1910.3210.32530,200
13 Sept 20219.9710.139.7310.0010.00284,100
10 Sept 202110.1010.219.919.959.95303,600
09 Sept 202110.3410.3710.0110.0410.04382,400
08 Sept 202110.3110.6010.0610.3710.37768,500
07 Sept 202110.0710.5010.0410.4310.43601,500
03 Sept 20219.3510.209.279.979.97815,500
02 Sept 20218.699.678.689.369.361,123,000
01 Sept 20218.208.548.078.268.26469,000
31 Aug 20217.988.297.808.168.16311,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...