Barnes & Noble Education, Inc Common Stock (BNED)

12.06
-0.14 (-1.15%)
NYSE · Last Trade: Oct 14th, 12:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/03/202612.4412.9711.8512.90194,96312.82
7/31/202612.3312.4812.1012.44143,51712.36
7/30/202612.6612.6612.2212.42125,18712.34
7/29/202612.9413.1512.4212.56228,95612.48
7/28/202613.1013.2212.6413.03243,13412.95
7/27/202612.0412.9212.0412.84368,22312.76
7/24/202611.8111.9411.6411.88243,98911.80
7/23/202611.7711.9411.6011.83339,83011.75
7/22/202612.2712.3511.8111.90396,49011.82
7/21/202612.5112.5612.0012.35505,80512.27
7/20/202612.4712.7612.4512.60275,07512.52
7/17/202612.2412.8112.2412.60294,75712.52
7/16/202612.6712.8612.2912.52321,03812.44
7/15/202612.4512.7912.3812.71359,39912.55
7/14/202612.4312.7212.2412.39730,01212.23