Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes & Noble Education Inc C (NY: BNED )

9.790 -1.520 (-13.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 922.00 931.00 908.00 931.00 924 +6.00(+0.65%)
Oct 28, 2016 921.00 938.00 918.00 925.00 919 -3.00(-0.32%)
Oct 27, 2016 949.00 951.00 925.00 928.00 1,161 -23.00(-2.42%)
Oct 26, 2016 957.00 967.00 947.00 951.00 692 -11.00(-1.14%)
Oct 25, 2016 978.00 980.00 955.00 962.00 743 -19.00(-1.94%)
Oct 24, 2016 967.00 986.00 967.00 981.00 1,342 +21.00(+2.19%)
Oct 21, 2016 934.00 965.00 922.00 960.00 1,677 +15.00(+1.59%)
Oct 20, 2016 939.00 950.22 930.00 945.00 992 -1.00(-0.11%)
Oct 19, 2016 935.00 949.00 915.00 946.00 1,790 +16.00(+1.72%)
Oct 18, 2016 946.00 948.00 930.00 930.00 782 -5.00(-0.53%)
Oct 17, 2016 954.00 955.00 931.00 935.00 1,151 -25.00(-2.60%)
Oct 14, 2016 970.00 979.00 955.00 960.00 1,271 -2.00(-0.21%)
Oct 13, 2016 980.00 985.00 960.00 962.00 1,823 -27.00(-2.73%)
Oct 12, 2016 975.00 996.00 956.00 989.00 5,118 +25.00(+2.59%)
Oct 11, 2016 946.00 969.00 941.00 964.00 4,059 +14.00(+1.47%)
Oct 10, 2016 946.00 967.00 938.00 950.00 1,974 +12.00(+1.28%)
Oct 07, 2016 950.00 958.00 931.00 938.00 1,737 -19.00(-1.99%)
Oct 06, 2016 937.00 959.00 921.00 957.00 1,826 +15.00(+1.59%)
Oct 05, 2016 935.00 957.00 924.00 942.00 1,553 +11.00(+1.18%)
Oct 04, 2016 949.00 956.00 926.00 931.00 1,825 -15.00(-1.59%)
Oct 03, 2016 946.00 962.00 941.00 946.00 1,427 -11.00(-1.15%)
Sep 30, 2016 929.00 963.00 929.00 957.00 3,430 +28.00(+3.01%)
Sep 29, 2016 958.00 964.90 927.00 929.00 1,369 -25.00(-2.62%)
Sep 28, 2016 952.00 958.00 941.00 954.00 1,657 -2.00(-0.21%)
Sep 27, 2016 948.00 959.00 947.00 956.00 2,041 +2.00(+0.21%)
Sep 26, 2016 970.00 982.04 950.50 954.00 2,878 -30.00(-3.05%)
Sep 23, 2016 993.00 1009 978.00 984.00 1,977 -14.00(-1.40%)
Sep 22, 2016 965.00 1003 961.00 998.00 3,241 +40.00(+4.18%)
Sep 21, 2016 952.00 969.00 940.00 958.00 2,587 +4.00(+0.42%)
Sep 20, 2016 969.00 972.00 953.00 954.00 2,072 -12.00(-1.24%)
Sep 19, 2016 973.00 987.00 954.00 966.00 1,868 -4.00(-0.41%)
Sep 16, 2016 978.00 988.00 957.00 970.00 6,407 -5.00(-0.51%)
Sep 15, 2016 946.00 980.00 941.00 975.00 2,418 +20.00(+2.09%)
Sep 14, 2016 988.00 988.00 945.00 955.00 2,453 -29.00(-2.95%)
Sep 13, 2016 1013 1020 983.00 984.00 2,400 -31.00(-3.05%)
Sep 12, 2016 1044 1076 1010 1015 3,800 -41.00(-3.88%)
Sep 09, 2016 1090 1095 1050 1056 4,145 -58.00(-5.21%)
Sep 08, 2016 1177 1177 1084 1114 6,045 -110.00(-8.99%)
Sep 07, 2016 1208 1231 1187 1224 1,958 +21.00(+1.75%)
Sep 06, 2016 1143 1209 1119 1203 2,019 +72.00(+6.37%)
Sep 02, 2016 1114 1131 1131 1131 1,013 +20.00(+1.80%)
Sep 01, 2016 1117 1125 1086 1111 1,224 -8.00(-0.71%)
Aug 31, 2016 1120 1128 1104 1119 1,312 +1.00(+0.09%)
Aug 30, 2016 1121 1129 1112 1118 1,140 -7.00(-0.62%)
Aug 29, 2016 1123 1134 1114 1125 1,101 -2.00(-0.18%)
Aug 26, 2016 1135 1140 1114 1127 1,028 -10.00(-0.88%)
Aug 25, 2016 1150 1150 1133 1137 899 -12.00(-1.04%)
Aug 24, 2016 1154 1165 1144 1149 899 -7.00(-0.61%)
Aug 23, 2016 1161 1182 1154 1156 753 -7.00(-0.60%)
Aug 22, 2016 1150 1164 1143 1163 1,126 +14.00(+1.22%)
Aug 19, 2016 1169 1169 1130 1149 1,276 -25.00(-2.13%)
Aug 18, 2016 1141 1181 1139 1174 1,379 +37.00(+3.25%)
Aug 17, 2016 1192 1192 1130 1137 1,413 -60.00(-5.01%)
Aug 16, 2016 1195 1202 1184 1197 802 -6.00(-0.50%)
Aug 15, 2016 1202 1220 1200 1203 1,049 +0.00(+0.00%)
Aug 12, 2016 1193 1211 1180 1203 794 +9.00(+0.75%)
Aug 11, 2016 1194 1220 1194 1194 1,234 +14.00(+1.19%)
Aug 10, 2016 1181 1200 1177 1180 762 -3.00(-0.25%)
Aug 09, 2016 1164 1189 1164 1183 1,175 +11.00(+0.94%)
Aug 08, 2016 1169 1178 1165 1172 844 +8.00(+0.69%)
Aug 05, 2016 1141 1178 1141 1164 1,778 +34.00(+3.01%)
Aug 04, 2016 1134 1138 1117 1130 2,035 -9.00(-0.79%)
Aug 03, 2016 1126 1140 1110 1139 2,244 +6.00(+0.53%)
Aug 02, 2016 1164 1164 1125 1133 2,390 -27.00(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.