Quantcast

Barnes & Noble Education, Inc Common Stock Historical Stock Prices

BNED 
$6.31
*  
0.02
0.32%
Get BNED Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading BNED now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    BNED After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
16:00 6.36 6.37 6.18 6.31 207,680
10/19/2018 6.28 6.4068 6.26 6.29 117,264
10/18/2018 6.3 6.45 6.23 6.3 231,479
10/17/2018 6.01 6.35 5.99 6.31 265,507
10/16/2018 5.79 6 5.71 6 301,396
10/15/2018 5.66 5.805 5.6 5.76 166,920
10/12/2018 5.96 6 5.63 5.67 174,072
10/11/2018 5.87 6 5.83 5.88 276,387
10/10/2018 5.86 5.97 5.84 5.89 306,900
10/09/2018 5.72 5.93 5.66 5.88 243,366
10/08/2018 5.6 5.81 5.6 5.74 164,911
10/05/2018 5.53 5.63 5.45 5.61 168,127
10/04/2018 5.55 5.5795 5.46 5.51 148,629
10/03/2018 5.51 5.58 5.43 5.5 177,809
10/02/2018 5.58 5.66 5.45 5.49 162,031
10/01/2018 5.8 5.8 5.6 5.6 196,054
09/28/2018 5.65 5.88 5.65 5.76 233,958
09/27/2018 5.58 5.7 5.5213 5.67 158,409
09/26/2018 5.46 5.62 5.46 5.58 249,767
09/25/2018 5.59 5.59 5.37 5.44 299,897
09/24/2018 5.68 5.68 5.57 5.57 182,338
09/21/2018 5.76 5.83 5.63 5.7 611,534
09/20/2018 5.67 5.83 5.62 5.76 213,812
09/19/2018 5.57 5.77 5.57 5.65 220,804
09/18/2018 5.44 5.58 5.44 5.56 300,705
09/17/2018 5.64 5.64 5.43 5.44 233,127
09/14/2018 5.38 5.675 5.35 5.62 306,934
09/13/2018 5.4 5.42 5.29 5.4 446,936
09/12/2018 5.62 5.65 5.35 5.4 290,234
09/11/2018 5.63 5.82 5.59 5.65 293,163
09/10/2018 5.72 5.7619 5.55 5.67 239,683
09/07/2018 5.52 5.73 5.52 5.69 263,137
09/06/2018 6.04 6.09 5.54 5.56 410,572
09/05/2018 5.88 6.085 5.88 6 266,540
09/04/2018 5.94 6.08 5.83 5.92 300,582
08/31/2018 5.55 6.12 5.55 5.98 551,471
08/30/2018 5.93 5.99 5.53 5.58 607,653
08/29/2018 5.45 6.005 5.4 5.91 742,240
08/28/2018 5.11 5.39 5.0585 5.37 374,969
08/27/2018 5.24 5.27 4.93 5.07 943,200
08/24/2018 5.54 5.6 5.23 5.24 1,076,213
08/23/2018 5.39 5.59 5.25 5.44 789,513
08/22/2018 5.71 5.93 5.25 5.34 1,213,524
08/21/2018 6.48 6.5 6.31 6.35 298,240
08/20/2018 6.46 6.66 6.46 6.48 270,395
08/17/2018 6.26 6.6 6.23 6.42 344,274
08/16/2018 6.24 6.31 6.17 6.24 213,546
08/15/2018 6.25 6.3 6.11 6.23 185,944
08/14/2018 6.17 6.35 6.17 6.28 112,982
08/13/2018 6.28 6.28 6.04 6.16 351,609
08/10/2018 6.09 6.37 6 6.29 241,337
08/09/2018 5.94 6.17 5.91 6.16 214,136
08/08/2018 5.82 5.95 5.79 5.92 381,210
08/07/2018 5.75 5.8727 5.75 5.83 134,024
08/06/2018 5.83 5.87 5.74 5.77 158,700
08/03/2018 5.65 5.88 5.65 5.82 285,298
08/02/2018 5.55 5.66 5.51 5.65 169,623
08/01/2018 5.6 5.625 5.52 5.6 166,666
07/31/2018 5.59 5.7 5.5 5.62 166,771
07/30/2018 5.36 5.69 5.351 5.59 259,751
07/27/2018 5.39 5.42 5.2799 5.36 383,200
07/26/2018 5.67 5.8297 5.38 5.4 280,765
07/25/2018 5.65 5.74 5.46 5.65 352,670
07/24/2018 5.29 5.76 5.28 5.65 498,597
07/23/2018 5.35 5.37 5.26 5.28 392,563
07/20/2018 5.54 5.59 5.33 5.37 339,949
07/19/2018 5.35 5.645 5.27 5.53 408,616
*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?

Smart Portfolio