ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BNED Barnes and Noble Education Inc

0.9168
-0.0481 (-4.98%)
After Hours
Last Updated: 18:13:52
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Barnes and Noble Education Inc BNED NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0481 -4.98% 0.9168 18:13:52
Open Price Low Price High Price Close Price Prev Close
0.9661 0.8842 0.969699 0.9015 0.9649
more quote information »

BNED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.800.9696990.760.8817598406,5240.116814.60%
1 Month0.86691.300.750.86516631,015,5180.04995.76%
3 Months1.272.260.751.081,194,665-0.3532-27.81%
6 Months1.292.260.751.09741,712-0.3732-28.93%
1 Year2.062.500.751.34673,871-1.14-55.50%
3 Years6.6412.0090.753.89574,905-5.72-86.19%
5 Years6.9512.0090.753.70567,919-6.03-86.81%

BNED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 29 2024 0.9649 0.085 9.66% 0.88 0.9689 0.855 670,831
Feb 28 2024 0.8799 -0.0051 -0.58% 0.86 0.8839 0.8534 143,239
Feb 27 2024 0.885 0.0434 5.16% 0.84 0.89 0.83 338,214
Feb 26 2024 0.8416 0.0412 5.15% 0.7901 0.8488 0.78 364,595
Feb 23 2024 0.8004 0.0003 0.04% 0.80 0.8099 0.76 515,740
Feb 22 2024 0.8001 -0.0109 -1.34% 0.80 0.8274 0.79 531,939
Feb 21 2024 0.811 -0.009 -1.10% 0.8367 0.8367 0.80 235,399
Feb 20 2024 0.82 -0.0254 -3.00% 0.85 0.8585 0.8141 219,904
Feb 16 2024 0.8454 -0.0197 -2.28% 0.85 0.8785 0.83 213,187
Feb 15 2024 0.8651 0.0326 3.92% 0.85 0.87 0.8201 602,924
Feb 14 2024 0.8325 0.0236 2.92% 0.8186 0.8325 0.7869 359,954
Feb 13 2024 0.8089 -0.0311 -3.70% 0.82 0.856 0.7855 601,347
Feb 12 2024 0.84 0.0252 3.09% 0.7943 0.8865 0.7943 736,290
Feb 09 2024 0.8148 0.0195 2.45% 0.762 0.858 0.75 950,067
Feb 08 2024 0.7953 0.0153 1.96% 0.78 0.82 0.78 454,172
Feb 07 2024 0.78 -0.0504 -6.07% 0.8343 0.8343 0.77 746,592
Feb 06 2024 0.8304 -0.0007 -0.08% 0.82 0.858 0.81 937,058
Feb 05 2024 0.8311 -0.0771 -8.49% 0.94 0.94 0.7801 2,485,436
Feb 02 2024 0.9082 0.0662 7.86% 0.8669 1.30 0.8322 8,187,950
Feb 01 2024 0.842 -0.0148 -1.73% 0.8723 0.8815 0.84 242,872
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock