Australia markets closed

Barnes & Noble Education, Inc. (BNED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.5400+0.1400 (+5.83%)
At close: 04:00PM EST
2.5400 0.00 (0.00%)
After hours: 06:31PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 20223.09003.09002.93002.99002.9900129,000
09 Sept 20222.92003.08802.91003.04003.0400239,200
08 Sept 20222.78002.95002.76002.89002.8900171,000
07 Sept 20222.75002.81002.69002.79002.7900147,200
06 Sept 20222.73002.77002.65002.71002.7100213,400
02 Sept 20222.73002.74002.56502.72002.7200281,600
01 Sept 20222.56002.72002.40002.69002.6900390,200
31 Aug 20221.91002.76001.90002.56002.56001,567,600
30 Aug 20222.33002.38002.20002.26002.2600788,700
29 Aug 20222.25002.31002.22002.26002.2600210,400
26 Aug 20222.46002.48002.25502.29002.2900338,600
25 Aug 20222.45002.45002.35902.44002.4400145,200
24 Aug 20222.42002.45002.37002.41002.4100125,200
23 Aug 20222.42002.44002.38502.42002.4200228,200
22 Aug 20222.61002.61902.40502.41002.4100269,800
19 Aug 20222.88002.89002.64502.65002.6500295,300
18 Aug 20223.08003.08002.87002.94002.9400333,400
17 Aug 20223.14003.19403.04003.07003.0700313,200
16 Aug 20222.86003.21002.82003.17003.1700614,700
15 Aug 20222.90002.92002.85002.86002.8600265,700
12 Aug 20222.88002.92002.82502.91002.9100220,300
11 Aug 20222.78002.91502.76002.85002.8500188,700
10 Aug 20222.64002.79002.64002.76002.7600166,200
09 Aug 20222.69002.70002.55002.58002.5800199,700
08 Aug 20222.63002.75502.63002.70002.7000242,500
05 Aug 20222.62002.68502.55002.59002.5900290,600
04 Aug 20222.77002.81002.65002.65002.6500376,300
03 Aug 20222.71002.78002.68002.75002.7500187,200
02 Aug 20222.64002.73002.62002.65002.6500153,500
01 Aug 20222.68002.77902.65002.65002.6500238,100
29 July 20222.76002.80002.65002.71002.7100203,500
28 July 20222.76002.79502.65502.75002.7500224,900
27 July 20222.75002.80002.69002.74002.7400240,800
26 July 20222.87002.88002.72002.72002.7200269,800
25 July 20222.78002.89502.74002.86002.8600210,000
22 July 20222.82002.89002.70002.77002.7700251,400
21 July 20222.82002.86502.74502.84002.8400196,500
20 July 20222.74002.87002.74002.82002.8200258,200
19 July 20222.68002.78502.67002.75002.7500257,700
18 July 20222.72002.77002.64002.64002.6400248,700
15 July 20222.68002.75002.62002.65002.6500228,800
14 July 20222.61002.68002.57002.64002.6400448,800
13 July 20222.73002.76002.64502.66002.6600331,900
12 July 20222.82002.85502.76002.78002.7800273,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...