Australia markets closed

Barnes & Noble Education, Inc. (BNED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.9500+0.0200 (+0.68%)
At close: 04:00PM EDT
3.0800 +0.13 (+4.41%)
After hours: 04:24PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20222.92003.03502.89002.95002.9500872,800
30 June 20222.84003.08002.81002.93002.9300876,900
29 June 20222.61002.96502.57002.90002.90001,763,800
28 June 20223.17003.26002.95502.97002.97001,122,000
27 June 20223.28003.31003.02503.15003.15001,019,800
24 June 20223.09003.32003.03603.23003.23006,384,700
23 June 20222.83003.07002.82003.07003.0700694,800
22 June 20222.62002.84002.61002.83002.8300673,000
21 June 20222.60002.65002.49202.63002.6300723,800
17 June 20222.38002.57002.33002.57002.57001,677,700
16 June 20222.35002.38002.26002.36002.3600839,200
15 June 20222.27002.46002.22002.45002.4500767,100
14 June 20222.45002.52002.18002.26002.2600773,800
13 June 20222.45002.46002.33002.46002.4600536,600
10 June 20222.72002.72502.49502.53002.5300780,100
09 June 20222.81002.86502.75002.79002.7900463,500
08 June 20222.95002.96002.85002.86002.8600362,600
07 June 20222.76003.01002.76002.96002.9600740,300
06 June 20222.76002.85002.69002.81002.8100612,500
03 June 20222.64002.77002.55002.77002.7700559,200
02 June 20222.51002.77002.51002.70002.7000507,200
01 June 20222.51002.52002.40002.50002.5000588,700
31 May 20222.45002.53002.37002.51002.5100571,300
27 May 20222.37002.52002.36002.50002.5000501,300
26 May 20222.17002.36002.17002.35002.3500526,600
25 May 20222.02002.20002.00002.17002.1700626,000
24 May 20222.18002.18002.00002.03002.0300692,000
23 May 20222.24002.24002.08002.20002.2000559,500
20 May 20222.39002.39002.15002.20002.2000751,600
19 May 20222.34002.45002.32002.35002.3500401,300
18 May 20222.52002.54002.36002.37002.3700624,900
17 May 20222.46002.54602.38002.54002.5400691,500
16 May 20222.50002.53002.37002.37002.3700422,800
13 May 20222.53002.61002.49002.49002.4900464,600
12 May 20222.36002.59502.34002.49002.4900525,400
11 May 20222.55002.63802.38002.39002.3900502,000
10 May 20222.57002.68002.48002.55002.5500757,400
09 May 20222.61002.64002.49002.52002.5200615,600
06 May 20222.70002.75002.60002.68002.6800652,100
05 May 20222.94002.95002.70002.72002.7200528,800
04 May 20222.98003.01002.82002.99002.9900665,000
03 May 20223.03003.04002.94002.96002.9600910,300
02 May 20223.04003.12502.95003.07003.0700555,200
29 Apr 20223.16003.22003.03003.04003.0400489,900
28 Apr 20223.23003.26003.08003.19003.1900553,200
27 Apr 20223.28003.32003.17003.18003.1800478,800
26 Apr 20223.39003.39003.25003.26003.2600504,400
25 Apr 20223.32003.46003.30003.45003.4500455,100
22 Apr 20223.44003.49003.32003.34003.3400460,600
21 Apr 20223.74003.75303.44003.49003.4900475,600
20 Apr 20223.75003.76003.62003.68003.6800376,500
19 Apr 20223.69003.81003.60003.74003.7400500,900
18 Apr 20223.70003.81003.64003.72003.7200738,100
14 Apr 20223.61003.68003.51003.62003.6200712,400
13 Apr 20223.45003.67003.40003.60003.6000631,800
12 Apr 20223.46003.57503.40003.45003.4500480,600
11 Apr 20223.37003.46903.30503.41003.4100781,700
08 Apr 20223.39003.48503.32503.39003.3900583,200
07 Apr 20223.53003.55003.36003.41003.4100919,700
06 Apr 20223.60003.63103.44403.53003.5300974,400
05 Apr 20223.83003.98003.62003.62003.62001,227,800
04 Apr 20223.75003.91503.71003.81003.81001,173,500
01 Apr 20223.56003.93003.54003.75003.75008,601,400
31 Mar 20223.55003.62003.38003.58003.58001,938,200
30 Mar 20223.73003.73003.46003.48003.48002,034,100
29 Mar 20223.76003.92003.53003.82003.82002,003,500
28 Mar 20223.65003.94003.45003.66003.66003,615,300
25 Mar 20224.01004.16003.90004.08004.0800818,400
24 Mar 20224.19004.19004.00004.03004.0300467,400
23 Mar 20224.20004.27004.00004.20004.2000539,200
22 Mar 20224.35004.42004.19004.27004.2700511,500
21 Mar 20224.23004.45004.14004.34004.3400680,600
18 Mar 20224.04004.22003.94004.19004.1900864,700
17 Mar 20224.07004.19504.00004.05004.0500477,800
16 Mar 20223.98004.22503.98004.16004.1600573,100
15 Mar 20223.76004.16003.76004.10004.1000766,800
14 Mar 20223.91003.94003.54003.65003.6500596,900
11 Mar 20224.13004.34003.82503.87003.8700614,000
10 Mar 20223.87004.10003.78004.08004.0800790,000
09 Mar 20223.88004.17003.82004.01004.0100493,900
08 Mar 20224.27004.50003.63003.89003.89001,225,900
07 Mar 20225.01005.07004.77004.79004.7900510,900
04 Mar 20225.26005.26505.00205.03005.0300249,500
03 Mar 20225.49005.64005.25005.33005.3300299,600
02 Mar 20225.35005.72005.35005.44005.4400464,000
01 Mar 20225.50005.50005.28005.29005.2900225,600
28 Feb 20225.30005.50005.30005.48005.4800306,400
25 Feb 20225.34005.43005.17005.38005.3800216,000
24 Feb 20224.86005.33504.77105.30005.3000365,900
23 Feb 20225.48005.50005.08005.09005.0900390,500
22 Feb 20225.54005.60005.30005.39005.3900282,300
18 Feb 20225.73005.84005.53005.57005.5700267,200
17 Feb 20225.80005.94005.77005.81005.8100189,300
16 Feb 20226.07006.07005.82005.91005.9100160,900
15 Feb 20225.89006.11005.87006.07006.0700188,000
14 Feb 20225.79006.01005.77005.82005.8200236,200
11 Feb 20225.93006.04005.72005.81005.8100288,900
10 Feb 20226.01006.18005.93005.93005.9300382,300
09 Feb 20226.20006.29006.03006.14006.1400257,200
08 Feb 20225.93006.17005.86006.13006.1300191,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...