Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Barnes and Noble Education Inc | BNED | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0175 | -8.43% | 0.19 | 18:14:10 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.195 | 0.18 | 0.1994 | 0.1989 | 0.2075 |
BNED Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.245 | 0.245 | 0.18 | 0.209601 | 1,654,733 | -0.055 | -22.45% |
| 1 Month | 0.71 | 0.7499 | 0.18 | 0.2894726 | 2,353,093 | -0.52 | -73.24% |
| 3 Months | 0.8669 | 1.30 | 0.18 | 0.5117466 | 1,396,402 | -0.6769 | -78.08% |
| 6 Months | 1.01 | 2.26 | 0.18 | 0.7974488 | 1,138,339 | -0.82 | -81.19% |
| 1 Year | 1.42 | 2.26 | 0.18 | 0.9716222 | 783,258 | -1.23 | -86.62% |
| 3 Years | 7.72 | 12.009 | 0.18 | 3.22 | 623,728 | -7.53 | -97.54% |
| 5 Years | 4.37 | 12.009 | 0.18 | 3.39 | 595,564 | -4.18 | -95.65% |
BNED 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.2075 | 0.0005 | 0.24% | 0.1994 | 0.22 | 0.191 | 1,847,885 |
| Apr 24 2024 | 0.207 | 0.0006 | 0.29% | 0.203 | 0.212 | 0.1933 | 1,044,253 |
| Apr 23 2024 | 0.2064 | 0.0053 | 2.64% | 0.2015 | 0.2284 | 0.2015 | 1,459,938 |
| Apr 22 2024 | 0.2011 | -0.0317 | -13.62% | 0.2342 | 0.2389 | 0.198 | 2,508,168 |
| Apr 19 2024 | 0.2328 | -0.0033 | -1.40% | 0.245 | 0.245 | 0.22305 | 1,405,662 |
| Apr 18 2024 | 0.2361 | -0.0066 | -2.72% | 0.232 | 0.249 | 0.215 | 2,580,213 |
| Apr 17 2024 | 0.2427 | -0.0073 | -2.92% | 0.2471 | 0.2789 | 0.2286 | 5,818,521 |
| Apr 16 2024 | 0.25 | -0.45 | -64.29% | 0.2154 | 0.339 | 0.1952 | 19,777,459 |
| Apr 15 2024 | 0.70 | -0.0124 | -1.74% | 0.70 | 0.7166 | 0.66 | 290,405 |
| Apr 12 2024 | 0.7124 | -0.0019 | -0.27% | 0.744 | 0.744 | 0.6949 | 465,619 |
| Apr 11 2024 | 0.7143 | 0.0643 | 9.89% | 0.6949 | 0.72 | 0.6603 | 736,257 |
| Apr 10 2024 | 0.65 | -0.0294 | -4.33% | 0.675 | 0.6894 | 0.6363 | 261,777 |
| Apr 09 2024 | 0.6794 | -0.0425 | -5.89% | 0.73 | 0.73 | 0.6793 | 401,586 |
| Apr 08 2024 | 0.7219 | 0.0029 | 0.40% | 0.73 | 0.7398 | 0.70 | 257,551 |
| Apr 05 2024 | 0.719 | 0.014 | 1.99% | 0.69 | 0.744 | 0.6701 | 447,252 |
| Apr 04 2024 | 0.705 | 0.075 | 11.90% | 0.63 | 0.7499 | 0.6227 | 1,027,951 |
| Apr 03 2024 | 0.63 | -0.0149 | -2.31% | 0.665 | 0.665 | 0.6251 | 151,474 |
| Apr 02 2024 | 0.6449 | -0.0094 | -1.44% | 0.662099 | 0.6695 | 0.6222 | 374,844 |
| Apr 01 2024 | 0.6543 | -0.0699 | -9.65% | 0.71 | 0.71 | 0.6323 | 498,445 |
| Mar 28 2024 | 0.7242 | 0.0329 | 4.76% | 0.6844 | 0.7421 | 0.6707 | 602,976 |
| Mar 27 2024 | 0.6913 | 0.0567 | 8.93% | 0.63 | 0.70 | 0.62 | 1,140,257 |
| Mar 26 2024 | 0.6346 | -0.0135 | -2.08% | 0.64 | 0.6481 | 0.62 | 194,814 |
