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, 2021 672.00 684.00 662.00 681.00 7,460 +7.00(+1.04%)
Dec 30, 2021 665.00 698.00 664.00 674.00 4,301 +4.00(+0.60%)
Dec 29, 2021 700.00 700.00 665.00 670.00 5,168 +12.00(+1.82%)
Dec 28, 2021 672.00 683.00 654.20 658.00 5,124 -17.00(-2.52%)
Dec 27, 2021 666.00 684.00 654.00 675.00 3,719 +6.00(+0.90%)
Dec 23, 2021 666.00 681.00 656.00 669.00 3,054 +3.00(+0.45%)
Dec 22, 2021 666.00 679.00 656.00 666.00 3,056 +0.00(+0.00%)
Dec 21, 2021 650.00 669.00 648.00 666.00 5,335 +23.00(+3.58%)
Dec 20, 2021 645.00 652.00 624.00 643.00 7,048 -13.00(-1.98%)
Dec 17, 2021 673.00 713.84 653.00 656.00 33,922 -21.00(-3.10%)
Dec 16, 2021 722.00 756.00 670.50 677.00 7,612 -23.00(-3.29%)
Dec 15, 2021 700.00 715.00 674.00 700.00 9,821 +1.00(+0.14%)
Dec 14, 2021 690.00 736.00 685.00 699.00 4,391 +4.00(+0.58%)
Dec 13, 2021 732.00 756.00 688.50 695.00 4,909 -24.00(-3.34%)
Dec 10, 2021 727.00 774.00 716.00 719.00 3,529 -4.00(-0.55%)
Dec 09, 2021 725.00 762.00 723.00 723.00 3,160 -9.00(-1.23%)
Dec 08, 2021 728.00 745.15 716.00 732.00 3,000 +2.00(+0.27%)
Dec 07, 2021 740.00 751.00 706.00 730.00 6,233 +13.00(+1.81%)
Dec 06, 2021 686.00 736.00 686.50 717.00 9,743 +46.00(+6.86%)
Dec 03, 2021 694.00 706.99 656.00 671.00 6,080 -26.00(-3.73%)
Dec 02, 2021 671.00 716.00 652.95 697.00 6,850 +19.00(+2.80%)
Dec 01, 2021 710.00 723.00 677.00 678.00 10,490 -24.00(-3.42%)
Nov 30, 2021 718.00 807.00 685.00 702.00 17,677 -186.00(-20.95%)
Nov 29, 2021 974.00 974.00 884.00 888.00 6,313 -56.00(-5.93%)
Nov 26, 2021 937.00 946.00 885.00 944.00 4,105 -40.00(-4.07%)
Nov 24, 2021 932.00 994.80 932.00 984.00 5,613 +41.00(+4.35%)
Nov 23, 2021 1022 1022 937.00 943.00 4,075 -73.00(-7.19%)
Nov 22, 2021 1030 1044 991.00 1016 3,338 -9.00(-0.88%)
Nov 19, 2021 1037 1050 1014 1025 6,013 -20.00(-1.91%)
Nov 18, 2021 1046 1055 1041 1045 4,905 +8.00(+0.77%)
Nov 17, 2021 1040 1058 1026 1037 1,633 -10.00(-0.96%)
Nov 16, 2021 1032 1052 1025 1047 2,499 +13.00(+1.26%)
Nov 15, 2021 1057 1064 1001 1034 5,265 -10.00(-0.96%)
Nov 12, 2021 1060 1060 1029 1044 2,789 -2.00(-0.19%)
Nov 11, 2021 1061 1071 1041 1046 2,098 +3.00(+0.29%)
Nov 10, 2021 1075 1043 2,159 -27.00(-2.52%)
Nov 09, 2021 1076 1101 1065 1070 2,893 -11.00(-1.02%)
Nov 08, 2021 1056 1091 1044 1081 4,130 +25.00(+2.37%)
Nov 05, 2021 1034 1071 1023 1056 3,098 +33.00(+3.23%)
Nov 04, 2021 1052 1054 1006 1023 2,607 -24.00(-2.29%)
Nov 03, 2021 1001 1084 1000 1047 4,057 +48.00(+4.80%)
Nov 02, 2021 1074 1074 937.00 999.00 12,352 -90.00(-8.26%)
Nov 01, 2021 1043 1111 1038 1089 3,107 +51.00(+4.91%)
Oct 29, 2021 1042 1053 1027 1038 2,299 -12.00(-1.14%)
Oct 28, 2021 1023 1059 1016 1050 2,719 +20.00(+1.94%)
Oct 27, 2021 1053 1053 993.00 1030 4,474 -21.00(-2.00%)
Oct 26, 2021 1042 1051 2,102 +5.00(+0.48%)
Oct 25, 2021 1003 1055 1003 1046 3,162 +48.00(+4.81%)
Oct 22, 2021 1051 1051 990.00 998.00 3,468 -45.00(-4.31%)
Oct 21, 2021 1046 1076 1032 1043 4,449 -2.00(-0.19%)
Oct 20, 2021 1044 1073 1034 1045 1,986 -6.00(-0.57%)
Oct 19, 2021 1075 1075 1032 1051 2,620 -3.00(-0.28%)
Oct 18, 2021 1055 1076 1035 1054 3,455 -2.00(-0.19%)
Oct 15, 2021 1115 1133 1054 1056 3,494 -39.00(-3.56%)
Oct 14, 2021 1121 1121 1081 1095 3,823 -10.00(-0.90%)
Oct 13, 2021 1118 1134 1067 1105 2,912 -19.00(-1.69%)
Oct 12, 2021 1119 1179 1102 1124 5,091 +14.00(+1.26%)
Oct 11, 2021 1183 1183 1107 1110 4,287 -75.00(-6.33%)
Oct 08, 2021 1182 1201 1169 1185 4,192 +3.00(+0.25%)
Oct 07, 2021 1126 1197 1126 1182 8,185 +62.00(+5.54%)
Oct 06, 2021 1060 1124 1048 1120 7,261 +74.00(+7.07%)
Oct 05, 2021 1025 1062 1018 1046 2,753 +23.00(+2.25%)
Oct 04, 2021 1009 1039 993.07 1023 3,347 +8.00(+0.79%)
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.