Historical Stock Prices

BNED 
$11.21
*  
0.10
0.88%
Get BNED Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading BNED now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 11.41 11.6074 11.19 11.21 77,859
01/12/2017 11.45 11.6499 11.19 11.31 90,740
01/11/2017 11.59 11.59 11.29 11.5 85,878
01/10/2017 11.28 11.7 11.26 11.58 126,501
01/09/2017 11.27 11.48 11.13 11.29 92,166
01/06/2017 11.55 11.59 11.26 11.34 111,763
01/05/2017 11.96 11.96 11.25 11.41 170,438
01/04/2017 11.83 12.25 11.82 12.14 190,948
01/03/2017 11.66 11.98 11.6101 11.89 154,066
12/30/2016 11.82 11.9 11.45 11.47 159,003
12/29/2016 11.94 12.16 11.65 11.84 142,562
12/28/2016 11.88 12.02 11.7 11.91 165,516
12/27/2016 11.79 12.05 11.67 11.85 111,988
12/23/2016 11.94 12.2 11.73 11.84 158,048
12/22/2016 12.49 12.5192 11.95 12.01 156,560
12/21/2016 12.81 12.81 12.47 12.51 138,463
12/20/2016 12.87 13.15 12.63 12.75 246,968
12/19/2016 12.84 13 12.57 12.83 300,571
12/16/2016 12.45 12.84 12.22 12.83 777,634
12/15/2016 12.24 12.55 12.05 12.39 308,614
12/14/2016 12.06 12.44 12.04 12.17 270,048
12/13/2016 12.05 12.35 11.78 12.22 536,437
12/12/2016 11.82 12.06 11.62 12 234,632
12/09/2016 11.61 11.99 11.53 11.99 376,040
12/08/2016 10.88 11.6 10.76 11.6 448,021
12/07/2016 10.06 10.97 10.05 10.95 541,970
12/06/2016 10.14 10.26 9.51 9.94 902,224
12/05/2016 11.41 11.68 11.3701 11.59 163,677
12/02/2016 11.34 11.45 11.25 11.29 69,449
12/01/2016 11.42 11.695 11.27 11.36 130,070
11/30/2016 11.56 11.65 11.28 11.37 203,585
11/29/2016 11.42 11.66 11.34 11.57 156,283
11/28/2016 11.65 11.65 11.08 11.32 99,328
11/25/2016 11.48 11.66 11.4 11.66 80,640
11/23/2016 11.26 11.55 11.26 11.49 129,171
11/22/2016 11 11.34 10.98 11.31 193,272
11/21/2016 10.92 11.02 10.79 10.99 102,857
11/18/2016 10.75 10.97 10.58 10.97 149,365
11/17/2016 10.59 10.75 10.575 10.72 79,776
11/16/2016 10.41 10.6417 10.38 10.55 147,793
11/15/2016 10.47 10.48 10.03 10.43 101,245
11/14/2016 10.54 10.9056 10.24 10.48 266,625
11/11/2016 10.02 10.44 9.75 10.4 273,356
11/10/2016 9.55 10.12 9.55 9.96 286,403
11/09/2016 9.05 9.55 9.05 9.45 223,009
11/08/2016 9.07 9.27 8.92 9.22 119,997
11/07/2016 8.99 9.12 8.93 9.08 113,879
11/04/2016 8.92 8.98 8.75 8.75 109,113
11/03/2016 8.94 8.96 8.77 8.85 134,076
11/02/2016 9.03 9.07 8.8355 8.87 103,056
11/01/2016 9.27 9.33 8.98 9.09 151,086
10/31/2016 9.22 9.31 9.08 9.31 92,477
10/28/2016 9.21 9.38 9.18 9.25 91,954
10/27/2016 9.49 9.51 9.25 9.28 116,121
10/26/2016 9.57 9.67 9.47 9.51 69,280
10/25/2016 9.78 9.8 9.55 9.62 74,342
10/24/2016 9.67 9.86 9.67 9.81 134,246
10/21/2016 9.34 9.65 9.22 9.6 167,705
10/20/2016 9.39 9.5022 9.3 9.45 99,262
10/19/2016 9.35 9.49 9.15 9.46 179,080
10/18/2016 9.46 9.48 9.3 9.3 78,213
10/17/2016 9.54 9.55 9.31 9.35 115,137
10/14/2016 9.7 9.79 9.55 9.6 127,132
10/13/2016 9.8 9.85 9.6 9.62 182,338
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?