BNED

Barnes and Noble Education Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Barnes and Noble Education Inc BNED NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.15 1.61% 9.44 16:07:30
Open Price Low Price High Price Close Price Prev Close
9.29 9.12 9.5999 9.44 9.29
more quote information »

BNED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.3310.199.129.73500,6440.111.18%
1 Month7.0910.197.008.85497,4062.3533.15%
3 Months7.8810.196.257.99423,7171.5619.8%
6 Months4.0010.194.007.17600,0835.44136.0%
1 Year1.6310.191.404.78584,1317.81479.14%
3 Years6.5610.191.114.25506,9762.8843.9%
5 Years9.8513.151.115.28413,780-0.41-4.16%

BNED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 9.44 0.15 1.61% 9.29 9.5999 9.12 1,103,491
Jun 17 2021 9.29 -0.72 -7.19% 9.91 10.14 9.18 509,741
Jun 16 2021 10.01 0.01 0.1% 10.00 10.19 9.77 490,319
Jun 15 2021 10.00 0.21 2.15% 9.91 10.03 9.44 569,226
Jun 14 2021 9.79 0.27 2.84% 9.53 10.05 9.52 525,414
Jun 11 2021 9.52 0.19 2.04% 9.33 9.61 9.26 408,520
Jun 10 2021 9.33 0.10 1.08% 9.25 9.57 9.18 348,334
Jun 09 2021 9.23 -0.18 -1.91% 9.36 9.75 9.15 551,168
Jun 08 2021 9.41 0.35 3.86% 9.01 9.45 8.97 628,903
Jun 07 2021 9.06 0.08 0.89% 9.06 9.20 8.85 529,589
Jun 04 2021 8.98 0.20 2.28% 8.79 9.02 8.45 435,898
Jun 03 2021 8.78 -0.04 -0.45% 8.73 9.10 8.4418 511,471
Jun 02 2021 8.82 0.23 2.68% 8.61 9.00 8.4559 626,925
Jun 01 2021 8.59 0.42 5.14% 8.28 8.72 8.16 461,306
May 28 2021 8.17 0.42 5.42% 7.73 8.41 7.73 450,442
May 27 2021 7.75 -0.26 -3.25% 8.09 8.215 7.74 452,231
May 26 2021 8.01 0.20 2.56% 7.83 8.15 7.70 612,148
May 25 2021 7.81 0.14 1.83% 7.66 7.95 7.54 634,597
May 24 2021 7.67 0.44 6.09% 7.32 7.79 7.24 414,782
May 21 2021 7.23 0.20 2.84% 7.09 7.34 7.00 289,700
May 20 2021 7.03 0.15 2.18% 6.84 7.19 6.7913 206,373
May 19 2021 6.88 -0.41 -5.62% 7.17 7.17 6.87 256,362
See More Historical Prices »


Your Recent History
NYSE
BNED
Barnes and..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.