Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

0.4500 +0.2700 (+150.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.1858 0.6000 0.1700 0.4500 73,096,016 +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 4,205,986 +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 402,186 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.