Barnes & Noble Education, Inc Common Stock (BNED)

12.50
-0.23 (-1.81%)
NYSE · Last Trade: Nov 3rd, 7:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Barnes & Noble Education, Inc Common Stock (BNED)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202612.7812.7812.3212.50153,89712.50
11/02/202612.7213.2112.7012.73167,27212.73
10/30/202612.6712.8212.3512.67257,92812.67
10/29/202612.9413.0812.6012.72166,39612.72
10/28/202613.5413.6012.7312.91163,01212.91
10/27/202613.5613.7113.4013.60251,90313.60
10/26/202613.7313.8613.4613.62193,61413.62
10/23/202613.8513.9313.4713.57267,92113.57
10/22/202613.6213.9813.6213.95319,92613.95
10/21/202613.4113.7813.1513.75282,97013.75
10/20/202613.0013.4913.0013.48244,54513.48
10/19/202612.9013.0212.7512.90130,25612.90
10/16/202613.1813.2412.7412.95219,24612.95
10/15/202612.6813.1912.6013.15319,37813.15
10/14/202612.1212.5612.0012.52220,42312.52
10/13/202612.5612.6512.2212.28250,52612.20
10/12/202612.5012.6012.3012.42334,45012.34
10/09/202612.0012.5611.9912.51202,04612.43
10/08/202611.6811.9411.5311.94286,82711.86
10/07/202611.5411.6811.4011.66338,26711.58
10/06/202611.5411.7311.5411.64206,75311.56
10/05/202611.6011.7011.4411.54147,85911.46
10/02/202611.7811.9111.6811.71112,37811.63
10/01/202611.6411.9311.6211.68177,36911.60
9/30/202611.4511.7011.4411.59163,09311.51
9/29/202611.3511.4911.2211.38163,25311.31
9/28/202611.1211.2510.9411.18180,73511.11
9/25/202611.1811.4111.0211.33138,77011.26
9/24/202611.2711.3410.9711.13198,57211.06
9/23/202611.0411.2310.7911.21162,94411.14
9/22/202610.9611.1810.9111.13211,12011.06
9/21/202610.6410.8710.5310.74196,04210.67
9/18/202610.6910.7010.5010.64385,63610.57
9/17/202610.6410.8010.4810.66169,54310.59
9/16/202610.7310.7810.4610.47252,82010.40
9/15/202611.0111.0310.7310.77247,82010.70
9/14/202611.2211.3710.7910.99367,18910.92
9/11/202611.1011.4910.8811.23262,88911.16
9/10/202610.8011.4510.7710.92384,49710.85
9/09/202611.8011.8510.7210.831,080,62410.76
9/08/202612.7012.7912.0412.25351,84012.17
9/04/202612.0812.8112.0812.72204,45912.64
9/03/202612.2312.4811.9612.20271,75612.12
9/02/202611.8712.3211.8712.12170,14112.04
9/01/202611.9212.0411.7111.79295,97211.71
8/31/202611.8512.1611.6512.10263,46712.02
8/28/202612.0712.4011.9011.97187,63311.89
8/27/202612.5512.8012.1812.23344,84712.15
8/26/202612.5612.8912.3812.51410,65212.43
8/25/202612.4212.6812.1712.61359,75512.53
8/24/202612.1112.5112.0012.41236,34812.33
8/21/202612.1012.4011.8212.06132,87911.98
8/20/202611.8512.0611.7212.03216,12611.95
8/19/202612.1812.3511.9311.96206,62211.88
8/18/202611.7412.1611.7211.95175,84611.87
8/17/202611.9412.1211.6511.87169,58611.79
8/14/202612.1012.2911.9812.14141,73712.06
8/13/202612.1512.3112.1412.24159,11412.16
8/12/202612.5812.6111.9412.05253,76311.97
8/11/202612.9512.9512.4912.57184,78112.49
8/10/202612.5813.1212.4812.82169,52512.74
8/07/202612.7112.8712.5512.8090,75612.72
8/06/202612.8712.8712.4112.64161,91512.56
8/05/202612.9312.9312.5212.68150,68912.60
8/04/202613.1013.1112.7812.89214,80512.81