Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Barnes & Noble Education Inc C (NY: BNED )

6.720 -1.360 (-16.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 7.840 8.360 6.550 6.720 744,153 -1.36(-16.83%)
Jun 17, 2024 8.760 8.950 7.830 8.080 697,895 -0.57(-6.59%)
Jun 14, 2024 8.880 9.788 8.120 8.650 1,074,041 -0.67(-7.19%)
Jun 13, 2024 7.400 10.42 7.350 9.320 5,331,413 +2.33(+33.33%)
Jun 12, 2024 7.050 8.910 6.280 6.990 2,512,101 +6.90(+7312.51%)
Jun 11, 2024 0.1201 0.1205 0.0926 0.0943 37,196,056 -0.04(-29.63%)
Jun 10, 2024 0.1868 0.1884 0.1200 0.1340 81,767,528 -0.04(-22.68%)
Jun 07, 2024 0.2483 0.2572 0.1688 0.1733 65,764,388 -0.15(-46.63%)
Jun 06, 2024 0.3243 0.3947 0.3029 0.3247 33,675,960 -0.01(-1.64%)
Jun 05, 2024 0.3550 0.3688 0.2531 0.3301 49,219,844 -0.09(-20.65%)
Jun 04, 2024 0.4144 0.4633 0.3860 0.4160 9,785,467 -0.01(-3.19%)
Jun 03, 2024 0.5500 0.5490 0.4100 0.4297 14,984,125 -0.02(-4.51%)
May 31, 2024 0.7201 0.8128 0.4500 0.4500 18,753,400 -0.32(-41.29%)
May 30, 2024 0.6600 0.7699 0.6260 0.7665 10,648,054 +0.04(+4.99%)
May 29, 2024 0.6400 0.7800 0.6008 0.7301 22,276,596 +0.10(+15.56%)
May 28, 2024 0.5400 0.7300 0.5101 0.6318 23,662,952 +0.05(+8.93%)
May 24, 2024 0.6650 0.7541 0.5510 0.5800 20,941,032 -0.21(-26.60%)
May 23, 2024 0.6923 0.8584 0.5470 0.7902 59,375,496 -0.34(-30.07%)
May 22, 2024 0.9321 1.350 0.7212 1.130 308,084,256 +0.59(+109.22%)
May 21, 2024 0.2875 0.7994 0.2600 0.5401 207,887,296 +0.23(+74.23%)
May 20, 2024 0.4054 0.4100 0.2611 0.3100 24,890,108 -0.14(-31.11%)
May 17, 2024 0.1900 0.6000 0.1700 0.4500 73,541,248 +0.27(+152.67%)
May 16, 2024 0.1819 0.1885 0.1705 0.1781 2,912,716 -0.01(-6.26%)
May 15, 2024 0.1829 0.1900 0.1660 0.1900 5,604,046 +0.00(+0.00%)
May 14, 2024 0.1800 0.2031 0.1710 0.1900 4,838,139 +0.00(+2.54%)
May 13, 2024 0.1900 0.2000 0.1515 0.1853 12,676,965 -0.11(-36.28%)
May 10, 2024 0.3271 0.3355 0.2800 0.2908 2,030,366 -0.02(-7.39%)
May 09, 2024 0.3362 0.4068 0.3092 0.3140 6,778,230 +0.01(+4.67%)
May 08, 2024 0.2400 0.3300 0.2360 0.3000 4,205,779 +0.06(+27.12%)
May 07, 2024 0.2331 0.2450 0.2250 0.2360 733,749 +0.01(+2.65%)
May 06, 2024 0.2300 0.2757 0.2200 0.2299 3,133,858 +0.01(+5.07%)
May 03, 2024 0.2200 0.2240 0.2100 0.2188 694,907 +0.00(+1.30%)
May 02, 2024 0.2200 0.2229 0.2110 0.2160 647,376 +0.01(+3.10%)
May 01, 2024 0.2100 0.2200 0.2051 0.2095 784,240 +0.01(+3.00%)
Apr 30, 2024 0.2030 0.2100 0.2000 0.2034 544,154 +0.00(+1.70%)
Apr 29, 2024 0.1961 0.2000 0.1900 0.2000 653,300 +0.00(+0.55%)
Apr 26, 2024 0.1950 0.1994 0.1800 0.1989 2,707,801 -0.01(-4.14%)
Apr 25, 2024 0.2000 0.2200 0.1910 0.2075 1,856,749 +0.00(+0.24%)
Apr 24, 2024 0.2030 0.2120 0.1933 0.2070 1,045,147 +0.00(+0.29%)
Apr 23, 2024 0.2015 0.2284 0.2015 0.2064 1,459,959 +0.01(+2.64%)
Apr 22, 2024 0.2342 0.2389 0.1980 0.2011 2,513,859 -0.03(-13.62%)
Apr 19, 2024 0.2450 0.2450 0.2231 0.2328 1,406,587 -0.00(-1.40%)
Apr 18, 2024 0.2320 0.2490 0.2150 0.2361 2,580,457 -0.01(-2.72%)
Apr 17, 2024 0.2471 0.2789 0.2286 0.2427 5,827,481 -0.01(-2.92%)
Apr 16, 2024 0.2300 0.3390 0.1800 0.2500 23,111,916 -0.45(-64.29%)
Apr 15, 2024 0.7000 0.7166 0.6600 0.7000 290,462 -0.01(-1.74%)
Apr 12, 2024 0.7440 0.7440 0.6949 0.7124 465,639 -0.00(-0.27%)
Apr 11, 2024 0.6949 0.7200 0.6603 0.7143 740,111 +0.06(+9.89%)
Apr 10, 2024 0.6700 0.6894 0.6363 0.6500 269,432 -0.03(-4.33%)
Apr 09, 2024 0.7300 0.7300 0.6793 0.6794 401,614 -0.04(-5.89%)
Apr 08, 2024 0.7300 0.7398 0.7000 0.7219 257,553 +0.00(+0.40%)
Apr 05, 2024 0.7100 0.7440 0.6701 0.7190 451,161 +0.01(+1.99%)
Apr 04, 2024 0.6300 0.7499 0.6227 0.7050 1,028,214 +0.07(+11.90%)
Apr 03, 2024 0.6650 0.6650 0.6251 0.6300 151,484 -0.01(-2.31%)
Apr 02, 2024 0.6512 0.6695 0.6222 0.6449 378,419 -0.01(-1.44%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.