Barnes and Noble Education Historical Data - BNED

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 Low Price High Price Open Price Close Price Last Traded
0.07 5.07% 1.45 1.40 1.4724 1.46 1.38 09:53:06
more quote information »

BNED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.701.781.381.56382,693-0.25-14.71%
1 Month3.053.981.3652.04496,091-1.60-52.46%
3 Months4.324.321.3653.00423,840-2.87-66.44%
6 Months3.195.101.3653.56431,325-1.74-54.55%
1 Year4.235.101.3653.61475,426-2.78-65.72%
3 Years9.6011.121.3655.34400,411-8.15-84.9%
5 Years14.2515.491.3656.86351,623-12.80-89.82%

BNED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 1.38 -0.15 -9.8% 1.56 1.5814 1.38 318,762
Mar 27 2020 1.53 -0.20 -11.56% 1.70 1.78 1.52 202,040
Mar 26 2020 1.73 0.20 13.07% 1.61 1.73 1.53 438,871
Mar 25 2020 1.53 -0.09 -5.56% 1.64 1.70 1.51 488,824
Mar 24 2020 1.62 0.07 4.52% 1.70 1.7499 1.59 358,838
Mar 23 2020 1.55 0.16 11.51% 1.43 1.59 1.365 362,642
Mar 20 2020 1.39 -0.16 -10.32% 1.56 1.654 1.38 1,741,880
Mar 19 2020 1.55 0.03 1.97% 1.52 1.61 1.49 497,514
Mar 18 2020 1.52 -0.27 -15.08% 1.70 1.79 1.50 400,660
Mar 17 2020 1.79 0.17 10.49% 1.73 1.825 1.50 612,799
Mar 16 2020 1.62 -0.68 -29.57% 2.16 2.20 1.595 642,651
Mar 13 2020 2.30 -0.21 -8.37% 2.50 2.59 2.21 432,279
Mar 12 2020 2.51 -0.25 -9.06% 2.60 2.66 2.50 343,451
Mar 11 2020 2.76 -0.39 -12.38% 3.08 3.08 2.74 451,643
Mar 10 2020 3.15 0.14 4.65% 3.11 3.2093 3.07 449,939
Mar 09 2020 3.01 -0.35 -10.42% 3.23 3.24 3.00 350,629
Mar 06 2020 3.36 -0.31 -8.45% 3.53 3.64 3.29 433,958
Mar 05 2020 3.67 0.00 0.0% 3.67 3.67 3.67 0
Mar 04 2020 3.67 0.52 16.51% 3.16 3.68 3.1552 421,053
Mar 03 2020 3.15 -0.24 -7.08% 3.05 3.98 2.87 484,558
Mar 02 2020 3.39 0.08 2.42% 3.31 3.39 3.05 775,655
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.