Barnes and Noble Education Inc (BNED)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.8659160696 | 9.77 | 10.77 | 9.2 | 389820 | 9.8496975 | CS |
| 4 | 3.68 | 57.7708006279 | 6.37 | 11.1399 | 6.05 | 516456 | 8.68677632 | CS |
| 12 | -11.95 | -54.3181818182 | 22 | 135 | 6.05 | 19380136 | 60.7214981 | CS |
| 26 | -86.95 | -89.6391752577 | 97 | 135 | 6.05 | 9523334 | 60.05693186 | CS |
| 52 | -127.95 | -92.7173913043 | 138 | 226 | 6.05 | 5051412 | 63.9900997 | CS |
| 156 | -846.95 | -98.8273045508 | 857 | 1200.9 | 6.05 | 2038005 | 120.49896821 | CS |
| 260 | -338.95 | -97.1203438395 | 349 | 1200.9 | 6.05 | 1444353 | 169.99940816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 10.05 | 0.08 | 0.80 | 10 | 10.45 | 9.5 | 235088 |
| 1721947200 | 9.97 | 0.43 | 4.51 | 9.5 | 10.25 | 9.5 | 238452 |
| 1721860800 | 9.5399999 | -0.53 | -5.26 | 10.17 | 10.77 | 9.47 | 415391 |
| 1721774400 | 10.07 | 0.3 | 3.07 | 9.5 | 10.11 | 9.3 | 350099 |
| 1721688000 | 9.77 | -0.23 | -2.30 | 9.98 | 10.3399 | 9.41 | 542746 |
| 1721428800 | 10 | -0.43 | -4.12 | 10.43 | 10.43 | 9.2 | 485480 |
| 1721342400 | 10.43 | 2.16 | 26.12 | 8.26 | 11.1399 | 8.2 | 2585015 |
| 1721256000 | 8.27 | 0.02 | 0.24 | 8.56 | 9.14 | 8.2 | 442228 |
| 1721169600 | 8.25 | 0.22 | 2.74 | 7.99 | 8.36 | 7.96 | 234120 |
| 1721083200 | 8.03 | -0.27 | -3.25 | 8.06 | 8.85 | 7.85 | 583892 |
| 1720824000 | 8.3 | 0.05 | 0.61 | 8.4 | 8.57 | 7.98 | 343832 |
| 1720737600 | 8.25 | 1.13 | 15.87 | 8.05 | 8.89 | 7.75 | 723886 |
| 1720651200 | 7.12 | -0.24 | -3.26 | 7.28 | 7.7537 | 6.9703 | 369714 |
| 1720564800 | 7.36 | 0.25 | 3.52 | 7.03 | 7.5786 | 7.03 | 328695 |
| 1720478400 | 7.11 | 0.69 | 10.75 | 6.35 | 7.25 | 6.35 | 539089 |
| 1720219200 | 6.42 | -0.13 | -1.98 | 6.6 | 6.91 | 6.34 | 299309 |
| 1720040640 | 6.55 | -0.26 | -3.82 | 6.77 | 7.3216 | 6.55 | 320267 |
| 1719960000 | 6.81 | 0.69 | 11.27 | 6.33 | 6.9 | 6.14 | 516421 |
| 1719873600 | 6.12 | -0.3 | -4.67 | 6.26 | 6.5 | 6.05 | 289247 |
| 1719614400 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1719528000 | 6.42 | -0.6 | -8.55 | 6.69 | 6.89 | 6.2001 | 516224 |
| 1719441600 | 7.02 | 0.41 | 6.20 | 6.57 | 7.13 | 6.43 | 386929 |
| 1719355200 | 6.61 | -0.66 | -9.08 | 7.28 | 7.39 | 6.53 | 509644 |
| 1719268800 | 7.27 | 0.96 | 15.21 | 6.51 | 7.42 | 6.35 | 610180 |
| 1719009600 | 6.3099999 | -0.19 | -2.92 | 6.45 | 6.63 | 6.05 | 456387 |
| 1718923200 | 6.5 | -0.22 | -3.27 | 6.96 | 7.1985 | 6.5 | 564954 |
| 1718750400 | 6.72 | -1.36 | -16.83 | 7.84 | 8.36 | 6.5502 | 744091 |
| 1718664000 | 8.08 | -0.57 | -6.59 | 8.76 | 8.95 | 7.8301 | 697715 |
| 1718404800 | 8.65 | -0.67 | -7.19 | 8.96 | 9.788 | 8.1199999 | 1069624 |
| 1718318400 | 9.32 | 2.33 | 33.33 | 7.37 | 10.42 | 7.35 | 5327345 |
| 1718232000 | 6.99 | -2.44 | -25.87 | 7.05 | 8.91 | 6.28 | 2509704 |
| 1718145600 | 9.43 | -3.97 | -29.63 | 12.01 | 12.049999 | 9.26 | 371960 |
| 1718059200 | 13.4 | -3.93 | -22.68 | 18.68 | 18.84 | 12 | 814267 |
| 1717800000 | 17.33 | -15.14 | -46.63 | 24.83 | 25.72 | 16.88 | 648495 |
| 1717713600 | 32.47 | -0.54 | -1.64 | 32.43 | 39.47 | 30.29 | 332807 |
| 1717627200 | 33.009999 | -8.59 | -20.65 | 35.5001 | 36.88 | 25.31 | 488905 |
| 1717540800 | 41.6 | -1.37 | -3.19 | 41.44 | 46.33 | 38.6 | 97717 |
| 1717454400 | 42.97 | -2.03 | -4.51 | 54.5 | 54.9 | 41 | 149449 |
| 1717195200 | 45 | -31.65 | -41.29 | 72.009999 | 81.28 | 45 | 184483 |
| 1717108800 | 76.649999 | 3.64 | 4.99 | 65.71 | 76.99 | 62.6 | 105209 |
| 1717022400 | 73.009999 | 9.83 | 15.56 | 64 | 78 | 60.08 | 218954 |
| 1716936000 | 63.18 | 5.18 | 8.93 | 54.39 | 73 | 51.01 | 212855 |
| 1716590400 | 57.999999 | -21.02 | -26.60 | 66.5 | 75.41 | 55.1 | 207650 |
| 1716504000 | 79.02 | -33.98 | -30.07 | 69.23 | 85.84 | 54.7 | 583835 |
| 1716417600 | 112.99999 | 58.99 | 109.22 | 93.205 | 135 | 72.119999 | 3053571 |
| 1716331200 | 54.01 | 23.01 | 74.23 | 28.749999 | 79.94 | 26 | 2062391 |
| 1716244800 | 31 | -14 | -31.11 | 40.54 | 41 | 26.11 | 247828 |
| 1715985600 | 45 | 27.19 | 152.67 | 18.58 | 60 | 17 | 727882 |
| 1715899200 | 17.81 | -1.19 | -6.26 | 18.19 | 18.85 | 17.05 | 29064 |
| 1715812800 | 19 | 0 | 0.00 | 18.29 | 19 | 16.6 | 56013 |
| 1715726400 | 19 | 0.47 | 2.54 | 18 | 20.31 | 17.1 | 48368 |
| 1715640000 | 18.529999 | -10.55 | -36.28 | 18.57 | 20 | 15.15 | 126655 |
| 1715380800 | 29.08 | -2.32 | -7.39 | 32.71 | 33.55 | 28 | 20293 |
| 1715294400 | 31.4 | 1.4 | 4.67 | 33.62 | 40.68 | 30.92 | 67769 |
| 1715208000 | 30 | 6.4 | 27.12 | 24 | 33 | 23.599999 | 41968 |
| 1715121600 | 23.599999 | 0.61 | 2.65 | 23.31 | 24.5 | 22.5 | 7336 |
| 1715035200 | 22.99 | 1.11 | 5.07 | 23 | 27.57 | 22 | 31328 |
| 1714776000 | 21.88 | 0.28 | 1.30 | 22 | 22.4 | 21 | 6919 |
| 1714689600 | 21.6 | 0.65 | 3.10 | 22 | 22.29 | 21.099999 | 6461 |
| 1714603200 | 20.95 | 0.61 | 3.00 | 21 | 22 | 20.51 | 7841 |
| 1714516800 | 20.34 | 0.34 | 1.70 | 20.3 | 21 | 20 | 5438 |
| 1714430400 | 20 | 0.11 | 0.55 | 19.61 | 20 | 19 | 6522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
