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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes & Noble Education Inc C (NY: BNED )

9.770 -0.400 (-3.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 10.21 10.21 9.690 9.770 97,452 -0.40(-3.93%)
Oct 28, 2024 10.13 10.31 10.05 10.17 84,357 -0.01(-0.10%)
Oct 25, 2024 10.34 10.95 10.13 10.18 197,562 +0.00(+0.00%)
Oct 24, 2024 10.31 10.40 10.01 10.18 68,960 -0.21(-2.02%)
Oct 23, 2024 10.54 10.75 10.25 10.39 113,493 -0.20(-1.89%)
Oct 22, 2024 10.56 10.76 10.37 10.59 111,191 +0.19(+1.83%)
Oct 21, 2024 10.44 10.55 10.11 10.40 103,808 +0.02(+0.19%)
Oct 18, 2024 9.620 10.49 9.620 10.38 177,486 +0.72(+7.45%)
Oct 17, 2024 9.680 9.750 9.440 9.660 120,380 +0.01(+0.10%)
Oct 16, 2024 9.260 9.670 9.110 9.650 236,663 +0.54(+5.93%)
Oct 15, 2024 8.820 9.225 8.820 9.110 70,770 +0.20(+2.24%)
Oct 14, 2024 8.900 8.975 8.710 8.910 59,026 -0.03(-0.34%)
Oct 11, 2024 8.950 9.150 8.830 8.940 131,586 -0.04(-0.45%)
Oct 10, 2024 8.750 9.065 8.735 8.980 102,105 +0.11(+1.24%)
Oct 09, 2024 8.880 9.000 8.310 8.870 297,526 -0.07(-0.78%)
Oct 08, 2024 8.910 9.100 8.840 8.940 134,007 -0.06(-0.67%)
Oct 07, 2024 9.200 9.220 8.930 9.000 221,446 -0.26(-2.81%)
Oct 04, 2024 9.280 9.650 9.100 9.260 346,605 +0.15(+1.65%)
Oct 03, 2024 9.010 9.130 8.900 9.110 119,925 +0.11(+1.22%)
Oct 02, 2024 9.000 9.225 8.856 9.000 246,995 -0.04(-0.44%)
Oct 01, 2024 9.140 9.260 8.740 9.040 415,738 -0.22(-2.38%)
Sep 30, 2024 9.280 9.660 9.180 9.260 165,878 -0.14(-1.49%)
Sep 27, 2024 9.220 9.670 9.135 9.400 219,571 +0.21(+2.29%)
Sep 26, 2024 9.520 9.640 9.020 9.190 242,935 -0.13(-1.39%)
Sep 25, 2024 9.310 9.400 9.090 9.320 227,527 -0.08(-0.85%)
Sep 24, 2024 9.400 9.780 9.330 9.400 340,115 -0.23(-2.39%)
Sep 23, 2024 9.800 9.825 9.310 9.630 692,073 -0.16(-1.63%)
Sep 20, 2024 10.70 10.88 9.380 9.790 1,791,497 -1.52(-13.44%)
Sep 19, 2024 11.71 11.71 11.05 11.31 383,951 +0.03(+0.27%)
Sep 18, 2024 11.52 11.58 11.18 11.28 341,515 -0.10(-0.88%)
Sep 17, 2024 11.33 11.79 11.11 11.38 158,476 +0.17(+1.52%)
Sep 16, 2024 11.56 11.98 11.08 11.21 196,425 -0.27(-2.35%)
Sep 13, 2024 11.42 12.13 11.21 11.48 198,847 +0.31(+2.78%)
Sep 12, 2024 10.45 11.45 10.45 11.17 161,721 +0.67(+6.38%)
Sep 11, 2024 10.25 10.97 10.25 10.50 278,995 +0.24(+2.34%)
Sep 10, 2024 10.71 10.74 9.600 10.26 358,609 -0.55(-5.09%)
Sep 09, 2024 11.96 12.82 10.58 10.81 383,441 -1.10(-9.24%)
Sep 06, 2024 12.35 12.74 11.51 11.91 298,136 -0.44(-3.56%)
Sep 05, 2024 12.27 12.70 12.27 12.35 111,430 -0.11(-0.88%)
Sep 04, 2024 12.25 12.78 12.02 12.46 134,340 +0.21(+1.71%)
Sep 03, 2024 12.82 12.82 11.91 12.25 387,542 -0.75(-5.77%)
Aug 30, 2024 13.04 13.26 12.88 13.00 120,050 +0.00(+0.00%)
Aug 29, 2024 13.10 13.38 12.90 13.00 134,143 -0.01(-0.08%)
Aug 28, 2024 13.11 13.46 12.93 13.01 164,480 -0.20(-1.51%)
Aug 27, 2024 13.65 13.72 12.70 13.21 253,954 -0.63(-4.55%)
Aug 26, 2024 13.53 14.39 13.35 13.84 376,640 +0.79(+6.05%)
Aug 23, 2024 12.45 13.21 12.12 13.05 362,614 +0.78(+6.36%)
Aug 22, 2024 12.25 12.37 12.04 12.27 102,938 +0.03(+0.25%)
Aug 21, 2024 11.70 12.70 11.70 12.24 329,153 +0.71(+6.16%)
Aug 20, 2024 12.01 12.23 11.36 11.53 159,547 -0.53(-4.39%)
Aug 19, 2024 11.20 12.15 11.11 12.06 199,587 +0.93(+8.36%)
Aug 16, 2024 10.83 11.25 10.80 11.13 158,078 +0.21(+1.92%)
Aug 15, 2024 11.32 11.35 10.81 10.92 289,173 +0.01(+0.09%)
Aug 14, 2024 11.15 11.48 10.86 10.91 238,120 -0.09(-0.82%)
Aug 13, 2024 10.73 11.69 10.70 11.00 298,531 +0.21(+1.95%)
Aug 12, 2024 11.16 11.16 10.46 10.79 152,891 -0.18(-1.64%)
Aug 09, 2024 10.67 11.17 10.62 10.97 102,832 +0.27(+2.52%)
Aug 08, 2024 11.47 11.47 10.25 10.70 313,243 +0.11(+1.04%)
Aug 07, 2024 10.79 11.66 10.55 10.59 670,206 +0.09(+0.86%)
Aug 06, 2024 10.24 10.60 10.10 10.50 203,465 +0.22(+2.14%)
Aug 05, 2024 9.600 10.33 9.585 10.28 368,929 -0.31(-2.93%)
Aug 02, 2024 10.96 11.09 9.790 10.59 393,723 -0.71(-6.28%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.