NYSE - Delayed Quote USD

Barnes & Noble Education, Inc. (BNED)

11.00
+0.05
+(0.46%)
At close: May 20 at 4:00:01 PM EDT
10.53
-0.47
(-4.27%)
Pre-Market: 5:58:41 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202510.8911.2510.8211.0011.00358,500
May 19, 202510.8411.0310.7310.9510.95156,300
May 16, 202510.8911.0710.8510.9610.96202,000
May 15, 202511.1211.4010.8810.9010.90428,300
May 14, 202510.7111.3510.5511.3011.30649,000
May 13, 202510.8311.1810.6610.8110.81719,300
May 12, 202510.9011.1010.5810.7510.75743,600
May 9, 202510.5810.6510.4310.5310.53114,200
May 8, 202510.4110.6010.3910.4910.49251,400
May 7, 202510.3210.5110.2410.3110.31174,800
May 6, 202510.2410.4010.1310.2610.26241,000
May 5, 202510.2410.4510.1910.3010.30114,000
May 2, 202510.5410.6810.3110.3610.36186,200
May 1, 202510.5610.7510.4010.4110.41189,900
Apr 30, 202510.3310.7510.0710.5310.53349,000
Apr 29, 202510.4010.6010.2310.6010.60268,300
Apr 28, 202510.3710.5210.2510.3710.37212,000
Apr 25, 202510.3610.6010.3610.4410.44252,700
Apr 24, 20259.9110.549.9110.5010.50161,500
Apr 23, 20259.8010.349.8010.1710.17313,300
Apr 22, 20259.319.649.189.579.57185,500
Apr 21, 20259.199.319.109.149.14217,400
Apr 17, 20259.359.549.309.339.33203,900
Apr 16, 20259.329.579.119.239.23246,900
Apr 15, 20259.099.579.029.369.36264,800
Apr 14, 20259.109.428.949.149.14324,800
Apr 11, 20258.589.038.388.838.83294,200
Apr 10, 20258.999.078.448.698.69306,200
Apr 9, 20258.249.438.249.169.16376,900
Apr 8, 20258.808.948.198.328.32496,800
Apr 7, 20258.328.807.908.348.34448,000
Apr 4, 20259.089.168.408.758.75373,900
Apr 3, 20259.9810.199.379.409.40496,200
Apr 2, 202510.2210.8510.2210.7110.71258,100
Apr 1, 202510.4910.8710.2810.3710.37294,900
Mar 31, 202510.0010.549.9110.5010.50290,500
Mar 28, 202510.4010.409.9310.1010.10360,200
Mar 27, 202510.2410.6810.2010.5010.50177,700
Mar 26, 202510.3610.4910.1110.3310.33252,100
Mar 25, 202510.6310.7410.2910.3410.34398,700
Mar 24, 202510.0310.759.9310.6410.64451,300
Mar 21, 20259.5910.119.559.849.84406,100
Mar 20, 20259.7910.209.609.689.68376,900
Mar 19, 20259.7110.069.609.939.93380,000
Mar 18, 20259.529.839.519.709.70202,200
Mar 17, 20259.9910.169.699.739.73382,400
Mar 14, 20258.8810.038.709.909.90657,100
Mar 13, 20258.478.848.348.738.73581,900
Mar 12, 20258.808.988.168.578.57576,100
Mar 11, 20259.009.748.648.748.74941,400
Mar 10, 20259.479.508.598.628.62487,400
Mar 7, 20259.069.578.989.549.54286,400
Mar 6, 20258.909.068.759.039.03229,400
Mar 5, 20259.109.208.839.049.04299,000
Mar 4, 20258.989.218.569.059.05412,100
Mar 3, 20259.759.758.999.109.10591,400
Feb 28, 20259.589.849.509.769.76224,100
Feb 27, 20259.969.999.609.679.67390,800
Feb 26, 20259.6410.029.599.999.99340,200
Feb 25, 20259.9710.169.629.629.62392,400
Feb 24, 202510.2610.319.9110.0510.05280,500
Feb 21, 202510.6010.7010.1310.2010.20306,300
Feb 20, 202510.8010.8710.4510.6010.60269,700
Feb 19, 202511.0011.0610.7010.7910.79274,600
Feb 18, 202511.1511.2510.9111.1211.12490,100
Feb 14, 202511.0011.1610.7011.0911.09253,300
Feb 13, 202511.2911.3010.9010.9210.92273,000
Feb 12, 202510.8811.2810.8311.2211.22276,600
Feb 11, 202510.7511.4010.5510.9910.99295,500
Feb 10, 202510.9310.9610.5510.7610.76244,600
Feb 7, 202511.1511.1510.8110.8210.82318,800
Feb 6, 202511.1611.1610.8611.1011.10253,800
Feb 5, 202511.2111.2510.9511.0611.06189,200
Feb 4, 202511.0711.2410.9011.1711.17458,200
Feb 3, 202510.9311.1910.8011.1711.17347,800
Jan 31, 202511.1911.2210.8811.1911.19252,800
Jan 30, 202511.2411.6811.0011.2011.20338,700
Jan 29, 202511.1911.3410.9611.1811.18152,000
Jan 28, 202510.9211.2010.6011.1211.12303,800
Jan 27, 202511.3211.4910.7910.9910.99301,700
Jan 24, 202511.1011.4710.9511.2911.29293,900
Jan 23, 202511.0011.2610.7811.0211.02408,900
Jan 22, 202510.9011.2110.7110.9710.97235,200
Jan 21, 202511.1811.1810.9710.9710.97255,600
Jan 17, 202511.1711.4211.1311.1611.16266,800
Jan 16, 202510.9011.8110.8311.1411.14618,600
Jan 15, 202510.9011.1310.6510.8910.89449,400
Jan 14, 202511.5711.5710.5510.5810.58504,800
Jan 13, 202510.1012.1910.1011.4311.431,126,800
Jan 10, 20259.7110.069.709.949.94560,500
Jan 8, 202510.1610.179.359.829.82877,800
Jan 7, 202510.5910.7410.0010.2310.23639,700
Jan 6, 202510.3010.8610.2510.4910.49915,800
Jan 3, 202510.2310.559.9610.2210.22949,300
Jan 2, 202510.2710.299.8710.1610.16422,200
Dec 31, 20249.9010.329.7510.0410.04556,800
Dec 30, 202410.2010.299.759.889.88378,100
Dec 27, 202410.4910.779.9810.2910.29635,600
Dec 26, 202410.1610.8310.0810.4110.411,801,800
Dec 24, 20249.9010.379.8610.0610.06555,100
Dec 23, 202410.0010.329.629.929.92550,100
Dec 20, 202410.3011.009.949.949.941,550,500
Dec 19, 202411.6111.6110.8811.1111.11436,300
Dec 18, 202411.4012.6811.2211.3511.35585,100
Dec 17, 202412.0112.2711.1811.6611.66837,200
Dec 16, 202413.2714.4011.4111.9211.921,243,600
Dec 13, 202411.7613.4011.6313.2813.28530,400
Dec 12, 202412.2812.3911.1411.5111.51722,700
Dec 11, 202412.0013.3511.4013.0113.01513,000
Dec 10, 202411.3812.7411.2011.9511.95491,500
Dec 9, 202410.6512.5810.6311.5111.511,361,200
Dec 6, 202411.3211.5310.5010.5010.50648,200
Dec 5, 202410.8011.6910.6811.2311.23357,600
Dec 4, 202411.6511.6910.9411.0011.00406,600
Dec 3, 202410.8111.5810.4911.2411.24487,000
Dec 2, 202410.8711.3210.6610.7410.74329,400
Nov 29, 202411.0011.4110.9410.9410.94144,500
Nov 27, 202410.8211.8810.8211.0011.00584,800
Nov 26, 202410.3210.6110.1510.5510.55192,400
Nov 25, 202410.5411.1410.2910.3810.38652,000
Nov 22, 202410.0410.6510.0010.3410.34672,200
Nov 21, 20249.6610.029.419.919.91314,600
Nov 20, 202410.2010.309.649.759.75411,700
Nov 19, 202410.1510.369.7410.1610.16583,500
Nov 18, 20249.9610.109.599.959.95468,700
Nov 15, 202410.2110.219.459.779.77272,800
Nov 14, 20249.8910.289.7210.1410.14390,800
Nov 13, 202410.3010.529.829.829.82457,600
Nov 12, 202411.5011.5010.3310.3310.33487,600
Nov 11, 202412.6313.2011.1011.1711.17498,700
Nov 8, 202410.5013.7810.5012.6312.631,016,400
Nov 7, 20249.4510.059.449.769.76177,300
Nov 6, 20249.429.829.079.579.57194,400
Nov 5, 20249.109.479.049.129.1287,100
Nov 4, 20249.079.188.809.009.0086,500
Nov 1, 20249.439.509.039.069.0687,100
Oct 31, 20249.589.669.249.309.3083,200
Oct 30, 20249.709.969.529.699.69115,300
Oct 29, 202410.2110.219.699.779.7797,400
Oct 28, 202410.1310.3110.0510.1710.1784,300
Oct 25, 202410.3410.9510.1310.1810.18197,600
Oct 24, 202410.3110.4010.0110.1810.1869,000
Oct 23, 202410.5410.7510.2510.3910.39113,800
Oct 22, 202410.5610.7610.3610.5910.59111,200
Oct 21, 202410.4410.5510.1110.4010.40103,800
Oct 18, 20249.6210.499.6210.3810.38177,500
Oct 17, 20249.689.759.449.669.66120,200
Oct 16, 20249.269.679.119.659.65236,600
Oct 15, 20248.829.238.829.119.1170,800
Oct 14, 20248.908.988.718.918.9159,000
Oct 11, 20248.959.158.838.948.94131,600
Oct 10, 20248.759.068.738.988.98101,900
Oct 9, 20248.889.008.318.878.87297,500
Oct 8, 20248.919.108.848.948.94134,000
Oct 7, 20249.209.228.939.009.00221,300
Oct 4, 20249.289.659.109.269.26346,600
Oct 3, 20249.019.138.909.119.11119,800
Oct 2, 20249.009.238.869.009.00247,000
Oct 1, 20249.149.268.749.049.04415,700
Sep 30, 20249.289.669.189.269.26165,900
Sep 27, 20249.229.679.149.409.40219,500
Sep 26, 20249.529.649.029.199.19242,900
Sep 25, 20249.319.409.099.329.32227,500
Sep 24, 20249.409.789.339.409.40340,200
Sep 23, 20249.809.829.319.639.63692,100
Sep 20, 202410.7010.889.389.799.791,678,100
Sep 19, 202411.7111.7111.0511.3111.31383,900
Sep 18, 202411.5211.5811.1811.2811.28340,300
Sep 17, 202411.3311.7911.1111.3811.38158,500
Sep 16, 202411.5611.9811.0811.2111.21196,300
Sep 13, 202411.4212.1311.2111.4811.48198,800
Sep 12, 202410.4511.4510.4511.1711.17161,700
Sep 11, 202410.2510.9710.2510.5010.50278,800
Sep 10, 202410.7110.749.6010.2610.26358,900
Sep 9, 202411.9612.8210.5810.8110.81383,400
Sep 6, 202412.3512.7411.5111.9111.91298,100
Sep 5, 202412.2712.7012.2712.3512.35111,400
Sep 4, 202412.2512.7712.0212.4612.46134,700
Sep 3, 202412.8212.8211.9112.2512.25387,500
Aug 30, 202413.0413.2612.8813.0013.00119,900
Aug 29, 202413.1013.3812.9013.0013.00134,100
Aug 28, 202413.1113.4612.9313.0113.01165,900
Aug 27, 202413.6513.7212.7013.2113.21253,900
Aug 26, 202413.5314.3913.3513.8413.84376,800
Aug 23, 202412.4513.2212.1213.0513.05362,600
Aug 22, 202412.2512.3712.0412.2712.27102,900
Aug 21, 202411.7012.7011.7012.2412.24329,100
Aug 20, 202412.0112.2311.3611.5311.53159,500
Aug 19, 202411.2012.1511.1112.0612.06200,000
Aug 16, 202410.8311.2510.8011.1311.13158,100
Aug 15, 202411.3211.3510.8110.9210.92291,200
Aug 14, 202411.1511.4810.8610.9110.91238,100
Aug 13, 202410.7311.6910.7011.0011.00298,500
Aug 12, 202411.1611.1610.4510.7910.79152,800
Aug 9, 202410.6711.1710.6210.9710.97102,800
Aug 8, 202411.4711.4710.2510.7010.70313,200
Aug 7, 202410.7911.6610.5510.5910.59670,400
Aug 6, 202410.2410.6010.1010.5010.50203,400
Aug 5, 20249.6010.339.5910.2810.28369,000
Aug 2, 202410.9611.099.7910.5910.59393,500
Aug 1, 202410.7611.5110.5811.3011.30349,200
Jul 31, 202410.5710.7410.2110.6410.64203,100
Jul 30, 20249.8710.509.8010.3110.31210,100
Jul 29, 20249.9710.259.529.809.80184,500
Jul 26, 202410.0010.459.5010.0510.05235,100
Jul 25, 20249.5010.259.509.979.97238,500
Jul 24, 202410.1710.779.479.549.54415,400
Jul 23, 20249.5010.119.3010.0710.07350,000
Jul 22, 20249.9810.349.419.779.77543,100
Jul 19, 202410.4010.409.2010.0010.00488,200
Jul 18, 20248.2011.148.2010.4310.432,591,600
Jul 17, 20248.569.148.208.278.27442,200
Jul 16, 20247.998.367.968.258.25245,100
Jul 15, 20248.068.857.858.038.03584,900
Jul 12, 20248.408.577.988.308.30344,400
Jul 11, 20248.058.897.758.258.25723,800
Jul 10, 20247.287.756.977.127.12370,100
Jul 9, 20247.037.587.037.367.36328,500
Jul 8, 20246.357.256.357.117.11539,000
Jul 5, 20246.586.916.346.426.42300,600
Jul 3, 20246.777.326.556.556.55320,300
Jul 2, 20246.336.906.146.816.81517,100
Jul 1, 20246.266.506.056.126.12290,500
Jun 28, 20246.376.726.276.406.40317,600
Jun 27, 20246.696.896.206.426.42518,900
Jun 26, 20246.577.136.437.027.02387,700
Jun 25, 20247.397.396.536.616.61510,900
Jun 24, 20246.447.426.357.277.27613,800
Jun 21, 20246.456.636.056.316.31461,900
Jun 20, 20247.107.206.506.506.50565,600
Jun 18, 20247.848.366.556.726.72745,500
Jun 17, 20248.768.957.838.088.08698,700
Jun 14, 20248.889.798.128.658.651,074,000
Jun 13, 20247.4010.427.359.329.325,347,500
Jun 12, 2024 1:100 Stock Splits
Jun 12, 20247.058.916.286.996.992,514,400
Jun 11, 202412.0012.109.309.409.40371,960
Jun 10, 202418.7018.8012.0013.4013.40823,245
Jun 7, 202424.8025.7016.9017.3017.30657,644
Jun 6, 202432.4039.5030.3032.5032.50342,909
Jun 5, 202435.5036.9025.3033.0033.00496,692
Jun 4, 202441.4046.3038.6041.6041.6098,116
Jun 3, 202454.9054.9041.4043.0043.00150,764
May 31, 202472.0081.3045.0045.0045.00187,534
May 30, 202465.7077.0062.6076.7076.70106,967
May 29, 202464.0078.0060.1073.0073.00224,186
May 28, 202454.0073.0051.0063.2063.20237,864
May 24, 202466.5075.4055.1058.0058.00209,410
May 23, 202469.2085.8054.7079.0079.00598,228
May 22, 202493.20135.0072.10113.00113.003,099,934
May 21, 202428.8079.9026.0054.0054.002,162,412

Related Tickers

BBW Build-A-Bear Workshop, Inc.
41.62
+0.02%
 
BWMX Betterware de México, S.A.P.I. de C.V.
9.37
-2.80%
 
SVV Savers Value Village, Inc.
9.88
-1.98%
 
SBH Sally Beauty Holdings, Inc.
9.29
+2.43%
 
MUSA Murphy USA Inc.
456.40
-0.48%
 
MNSO MINISO Group Holding Limited
20.89
+0.53%
 
WSM Williams-Sonoma, Inc.
172.52
-1.01%
 
BBWI Bath & Body Works, Inc.
33.46
-0.36%
 
FIVE Five Below, Inc.
111.93
+2.74%
 
TCSG The Container Store Group, Inc.
0.2088
0.00%