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 )

9.300 -0.390 (-4.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Dec 29, 2017 824.00 824.00 824.00 0 -11.00(-1.32%)
Dec 28, 2017 829.00 848.00 823.00 835.00 3,647 +6.00(+0.72%)
Dec 27, 2017 841.00 844.00 821.00 829.00 3,208 -13.00(-1.54%)
Dec 26, 2017 846.00 860.00 838.50 842.00 3,166 -1.00(-0.12%)
Dec 22, 2017 848.00 859.00 834.00 843.00 3,597 -7.00(-0.82%)
Dec 21, 2017 857.00 859.00 831.00 850.00 4,740 -7.00(-0.82%)
Dec 20, 2017 835.00 868.00 831.00 857.00 4,198 +21.00(+2.51%)
Dec 19, 2017 884.00 903.00 831.00 836.00 8,162 -48.00(-5.43%)
Dec 18, 2017 830.00 910.00 830.00 884.00 10,447 +56.00(+6.76%)
Dec 15, 2017 805.00 839.00 805.00 828.00 14,670 +23.00(+2.86%)
Dec 14, 2017 825.00 858.00 800.00 805.00 8,237 -20.00(-2.42%)
Dec 13, 2017 846.00 867.00 819.00 825.00 10,143 -17.00(-2.02%)
Dec 12, 2017 783.00 863.00 774.00 842.00 14,946 +60.00(+7.67%)
Dec 11, 2017 750.00 798.00 750.00 782.00 11,675 +33.00(+4.41%)
Dec 08, 2017 796.00 796.00 724.00 749.00 8,655 +0.00(+0.00%)
Dec 07, 2017 777.00 838.00 766.00 15,653 +0.00(+0.00%)
Dec 06, 2017 792.00 829.00 754.00 770.00 23,245 -3.00(-0.39%)
Dec 05, 2017 693.00 795.00 692.00 773.00 28,978 +144.00(+22.89%)
Dec 04, 2017 623.00 649.00 621.00 629.00 4,371 +20.00(+3.28%)
Dec 01, 2017 603.00 622.00 583.00 609.00 4,256 +5.00(+0.83%)
Nov 30, 2017 639.00 648.50 588.00 604.00 5,345 -30.00(-4.73%)
Nov 29, 2017 590.00 644.00 581.00 634.00 3,284 +45.00(+7.64%)
Nov 28, 2017 563.00 590.00 551.00 589.00 3,647 +30.00(+5.37%)
Nov 27, 2017 567.00 574.00 549.00 559.00 3,006 -9.00(-1.58%)
Nov 24, 2017 562.00 571.00 556.00 568.00 982 +6.00(+1.07%)
Nov 22, 2017 570.00 586.00 561.00 562.00 1,807 -6.00(-1.06%)
Nov 21, 2017 567.00 582.00 554.00 568.00 2,707 +2.00(+0.35%)
Nov 20, 2017 556.00 567.00 546.00 566.00 2,086 +14.00(+2.54%)
Nov 17, 2017 541.00 558.00 541.00 552.00 1,579 +12.00(+2.22%)
Nov 16, 2017 504.00 543.00 504.00 540.00 3,244 +39.00(+7.78%)
Nov 15, 2017 511.00 516.00 499.00 501.00 2,812 -18.00(-3.47%)
Nov 14, 2017 516.00 532.00 509.00 519.00 2,522 +4.00(+0.78%)
Nov 13, 2017 527.00 530.00 513.00 515.00 1,723 -13.00(-2.46%)
Nov 10, 2017 522.00 538.00 520.00 528.00 2,325 +10.00(+1.93%)
Nov 09, 2017 511.00 522.00 509.00 518.00 2,507 +8.00(+1.57%)
Nov 08, 2017 502.00 515.00 499.00 510.00 3,271 +2.00(+0.39%)
Nov 07, 2017 533.00 535.59 502.00 508.00 2,849 -22.00(-4.15%)
Nov 06, 2017 526.00 539.00 520.01 530.00 2,286 +2.00(+0.38%)
Nov 03, 2017 526.00 549.00 526.00 528.00 2,358 +2.00(+0.38%)
Nov 02, 2017 550.00 557.00 523.00 526.00 4,191 -30.00(-5.40%)
Nov 01, 2017 549.00 570.00 526.00 556.00 4,012 +11.00(+2.02%)
Oct 31, 2017 619.00 619.00 530.00 545.00 8,125 -74.00(-11.95%)
Oct 30, 2017 643.00 643.00 611.00 619.00 2,421 -27.00(-4.18%)
Oct 27, 2017 662.00 662.00 639.00 646.00 1,676 -16.00(-2.42%)
Oct 26, 2017 662.00 679.00 655.00 662.00 1,441 +1.00(+0.15%)
Oct 25, 2017 653.00 670.00 637.00 661.00 2,190 +5.00(+0.76%)
Oct 24, 2017 662.00 672.00 648.00 656.00 1,797 +1.00(+0.15%)
Oct 23, 2017 667.00 676.00 647.00 655.00 2,262 -13.00(-1.95%)
Oct 20, 2017 664.00 677.00 663.00 668.00 1,740 +13.00(+1.98%)
Oct 19, 2017 661.00 666.00 648.00 655.00 1,841 -13.00(-1.95%)
Oct 18, 2017 648.00 669.00 648.00 668.00 1,813 +20.00(+3.09%)
Oct 17, 2017 618.00 652.00 618.00 648.00 2,259 +24.00(+3.85%)
Oct 16, 2017 619.00 630.00 610.50 624.00 1,776 +5.00(+0.81%)
Oct 13, 2017 614.00 631.50 610.00 619.00 1,723 +7.00(+1.14%)
Oct 12, 2017 624.00 627.80 606.00 612.00 1,714 -16.00(-2.55%)
Oct 11, 2017 640.00 646.00 617.00 628.00 2,463 -9.00(-1.41%)
Oct 10, 2017 641.00 660.00 633.00 637.00 2,468 -5.00(-0.78%)
Oct 09, 2017 668.00 674.00 637.00 642.00 2,853 -26.00(-3.89%)
Oct 06, 2017 664.00 685.00 659.00 668.00 2,290 -6.00(-0.89%)
Oct 05, 2017 658.00 674.00 655.00 674.00 2,582 +16.00(+2.43%)
Oct 04, 2017 661.00 671.00 652.00 658.00 1,968 -3.00(-0.45%)
Oct 03, 2017 659.00 667.50 635.00 661.00 4,635 +9.00(+1.38%)
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.