Barnes and Noble Education Inc (2BN0)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -9.55665024631 | 10.15 | 10.15 | 8.46 | 497 | 8.75797019 | DE |
| 4 | 3.12 | 51.4851485149 | 6.06 | 10.15 | 5.66 | 1485 | 7.10861013 | DE |
| 12 | 2.64 | 40.3669724771 | 6.54 | 10.15 | 5.66 | 1290 | 6.96212037 | DE |
| 26 | 2.64 | 40.3669724771 | 6.54 | 10.15 | 5.66 | 1290 | 6.96212037 | DE |
| 52 | 2.64 | 40.3669724771 | 6.54 | 10.15 | 5.66 | 1290 | 6.96212037 | DE |
| 156 | 2.64 | 40.3669724771 | 6.54 | 10.15 | 5.66 | 1290 | 6.96212037 | DE |
| 260 | 2.64 | 40.3669724771 | 6.54 | 10.15 | 5.66 | 1290 | 6.96212037 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 9.6999999 | 1.24 | 14.66 | 9.08 | 9.6999999 | 9.08 | 73 |
| 1721939160 | 8.46 | -1.04 | -10.95 | 8.56 | 8.56 | 8.46 | 900 |
| 1721852820 | 9.5 | 0.38 | 4.17 | 9.38 | 9.5 | 9.38 | 4 |
| 1721766420 | 9.1199999 | -0.22 | -2.36 | 9.1199999 | 9.32 | 9.1199999 | 296 |
| 1721679960 | 9.34 | 0.58 | 6.62 | 9.32 | 9.34 | 8.88 | 268 |
| 1721420760 | 8.76 | -0.74 | -7.79 | 10.15 | 10.15 | 8.76 | 1015 |
| 1721334360 | 9.5 | 1.88 | 24.67 | 7.6 | 9.5 | 7.6 | 702 |
| 1721247960 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1721161560 | 7.62 | -0.2 | -2.56 | 7.62 | 7.62 | 7.62 | 10 |
| 1721075160 | 7.82 | 0.22 | 2.89 | 7.52 | 7.82 | 7.52 | 20 |
| 1720815960 | 7.6 | 0.46 | 6.44 | 7.86 | 7.86 | 7.6 | 375 |
| 1720729560 | 7.14 | 0.24 | 3.48 | 7.22 | 8.06 | 7.14 | 11551 |
| 1720643220 | 6.9 | 0.2 | 2.99 | 6.9 | 6.9 | 6.9 | 50 |
| 1720556760 | 6.7 | 0.22 | 3.40 | 6.66 | 7 | 6.64 | 2491 |
| 1720470360 | 6.48 | 0.54 | 9.09 | 6 | 6.6 | 6 | 4890 |
| 1720211220 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1720124820 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1720038420 | 5.94 | -0.42 | -6.60 | 6.42 | 6.62 | 5.94 | 530 |
| 1719952020 | 6.36 | 0.7 | 12.37 | 5.96 | 6.36 | 5.72 | 2115 |
| 1719865620 | 5.66 | -0.4 | -6.60 | 5.88 | 5.88 | 5.66 | 10 |
| 1719606420 | 6.0599999 | 0.18 | 3.06 | 6.0599999 | 6.0599999 | 6.0599999 | 20 |
| 1719520020 | 5.88 | -0.36 | -5.77 | 6.26 | 6.26 | 5.8 | 1571 |
| 1719433620 | 6.24 | 0.14 | 2.30 | 6.24 | 6.24 | 6.24 | 42 |
| 1719347160 | 6.1 | -0.56 | -8.41 | 6.94 | 6.94 | 6.1 | 632 |
| 1719260820 | 6.66 | 0.76 | 12.88 | 5.82 | 6.98 | 5.82 | 910 |
| 1719001620 | 5.9 | -0.28 | -4.53 | 6.1 | 6.1 | 5.9 | 548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
