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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 465.00 465.00 465.00 5,629 -19.00(-3.93%)
Dec 30, 2020 543.00 553.00 484.00 484.00 5,629 -61.00(-11.19%)
Dec 29, 2020 563.00 572.00 535.00 545.00 9,967 +33.00(+6.45%)
Dec 28, 2020 516.00 584.00 510.00 512.00 8,220 +4.00(+0.79%)
Dec 24, 2020 497.00 521.00 482.00 508.00 4,850 +16.00(+3.25%)
Dec 23, 2020 475.00 498.00 469.00 492.00 8,458 +21.00(+4.46%)
Dec 22, 2020 452.00 485.00 452.00 471.00 5,632 +20.00(+4.43%)
Dec 21, 2020 430.00 454.00 423.00 451.00 7,622 +36.00(+8.67%)
Dec 18, 2020 400.00 434.00 400.00 415.00 9,651 +15.00(+3.75%)
Dec 17, 2020 386.00 402.00 382.00 400.00 2,415 +14.00(+3.63%)
Dec 16, 2020 376.00 387.00 367.00 386.00 1,837 +10.00(+2.66%)
Dec 15, 2020 360.00 379.00 357.23 376.00 1,911 +16.00(+4.44%)
Dec 14, 2020 373.00 392.00 345.00 360.00 4,259 -8.00(-2.17%)
Dec 11, 2020 373.00 375.00 356.00 368.00 3,092 -7.00(-1.87%)
Dec 10, 2020 400.00 412.00 368.00 375.00 8,977 -29.00(-7.18%)
Dec 09, 2020 381.00 429.00 381.00 404.00 11,354 +25.00(+6.60%)
Dec 08, 2020 370.00 400.00 364.00 379.00 12,074 +32.00(+9.22%)
Dec 07, 2020 358.00 358.00 345.00 347.00 2,544 -5.00(-1.42%)
Dec 04, 2020 347.00 354.00 346.00 352.00 2,834 +2.00(+0.57%)
Dec 03, 2020 352.00 353.00 345.00 350.00 1,148 -2.00(-0.57%)
Dec 02, 2020 339.00 360.50 333.00 352.00 2,033 +3.00(+0.86%)
Dec 01, 2020 367.00 369.00 337.00 349.00 1,881 -14.00(-3.86%)
Nov 30, 2020 361.00 374.50 351.00 363.00 2,185 -1.00(-0.27%)
Nov 27, 2020 370.00 377.09 360.00 364.00 2,049 -5.00(-1.36%)
Nov 25, 2020 395.00 395.00 361.00 369.00 2,672 -26.00(-6.58%)
Nov 24, 2020 393.00 400.00 385.34 395.00 2,326 +10.00(+2.60%)
Nov 23, 2020 380.00 392.00 380.00 385.00 2,756 +6.00(+1.58%)
Nov 20, 2020 359.00 383.00 357.00 379.00 2,508 +17.00(+4.70%)
Nov 19, 2020 348.00 369.00 341.00 362.00 1,572 +16.00(+4.62%)
Nov 18, 2020 338.00 351.00 336.00 346.00 3,937 +8.00(+2.37%)
Nov 17, 2020 338.00 358.00 334.00 338.00 2,718 -11.00(-3.15%)
Nov 16, 2020 371.00 377.00 346.00 349.00 5,017 -9.00(-2.51%)
Nov 13, 2020 336.00 363.00 336.00 358.00 3,500 +22.00(+6.55%)
Nov 12, 2020 352.00 362.00 331.00 336.00 4,235 -23.00(-6.41%)
Nov 11, 2020 313.00 377.00 298.00 359.00 5,343 +44.00(+13.97%)
Nov 10, 2020 279.00 320.00 278.00 315.00 6,197 +38.00(+13.72%)
Nov 09, 2020 267.00 287.00 263.00 277.00 5,190 +30.00(+12.15%)
Nov 06, 2020 251.00 256.00 238.00 247.00 1,795 +2.00(+0.82%)
Nov 05, 2020 235.00 248.00 235.00 245.00 809 +14.00(+6.06%)
Nov 04, 2020 245.00 247.00 231.00 231.00 1,211 -18.00(-7.23%)
Nov 03, 2020 248.00 259.00 247.00 249.00 2,735 +2.00(+0.81%)
Nov 02, 2020 238.00 253.00 232.00 247.00 3,056 +17.00(+7.39%)
Oct 30, 2020 222.00 231.00 216.00 230.00 5,095 +14.00(+6.48%)
Oct 29, 2020 216.00 224.00 212.00 216.00 2,320 +1.00(+0.47%)
Oct 28, 2020 214.00 217.00 210.00 215.00 1,800 -2.00(-0.92%)
Oct 27, 2020 222.00 230.00 212.00 217.00 2,486 -6.00(-2.69%)
Oct 26, 2020 240.00 243.00 222.00 223.00 2,049 -17.00(-7.08%)
Oct 23, 2020 234.00 243.00 230.00 240.00 1,354 +8.00(+3.45%)
Oct 22, 2020 232.00 235.00 219.00 232.00 3,063 -2.00(-0.85%)
Oct 21, 2020 254.00 254.00 234.00 234.00 3,558 -18.00(-7.14%)
Oct 20, 2020 260.00 261.53 248.00 252.00 1,684 -6.00(-2.33%)
Oct 19, 2020 262.00 267.00 255.00 258.00 1,454 -3.00(-1.15%)
Oct 16, 2020 271.00 278.00 260.00 261.00 1,058 -9.00(-3.33%)
Oct 15, 2020 264.00 272.00 260.72 270.00 1,135 +6.00(+2.27%)
Oct 14, 2020 270.00 276.00 263.00 264.00 1,191 -4.00(-1.49%)
Oct 13, 2020 264.00 274.00 261.00 268.00 1,650 +3.00(+1.13%)
Oct 12, 2020 267.00 270.00 260.00 265.00 1,610 +1.00(+0.38%)
Oct 09, 2020 269.00 273.00 264.00 264.00 1,549 -1.00(-0.38%)
Oct 08, 2020 258.00 268.00 258.00 265.00 1,823 +5.00(+1.92%)
Oct 07, 2020 255.00 265.00 251.00 260.00 2,876 +4.00(+1.56%)
Oct 06, 2020 274.00 274.00 253.00 256.00 2,845 -9.00(-3.40%)
Oct 05, 2020 280.00 289.00 263.00 265.00 4,031 -13.00(-4.68%)
Oct 02, 2020 259.00 280.00 255.00 278.00 3,099 +9.00(+3.35%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.