Barnes & Noble Education Inc (BNED) Historical Stock Data
0.19 ↓0.01 (-6.33%)
As of April 25, 2024, 11:13am EST.
Historical Data
In the past 30 trading days, BNED is down -0.68% a day on average. There have been 13 days where Barnes & Noble Education Inc closed green and 17 days where BNED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.20 | 0.21 | ↑$0.00 (1.97%) | 0.19 | 0.21 | 1.05M |
| 2024-04-23 | 0.20 | 0.21 | ↑$0.00 (2.43%) | 0.20 | 0.23 | 1.46M |
| 2024-04-22 | 0.23 | 0.20 | ↓$0.03 (-14.13%) | 0.20 | 0.24 | 2.51M |
| 2024-04-19 | 0.25 | 0.23 | ↓$0.01 (-4.98%) | 0.22 | 0.25 | 1.41M |
| 2024-04-18 | 0.23 | 0.24 | ↑$0.00 (1.77%) | 0.22 | 0.25 | 2.58M |
| 2024-04-17 | 0.25 | 0.24 | ↓$0.00 (-1.78%) | 0.23 | 0.28 | 5.83M |
| 2024-04-16 | 0.23 | 0.25 | ↑$0.02 (8.70%) | 0.18 | 0.34 | 23.12M |
| 2024-04-15 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.66 | 0.72 | 290.46K |
| 2024-04-12 | 0.74 | 0.71 | ↓$0.03 (-4.25%) | 0.69 | 0.74 | 465.62K |
| 2024-04-11 | 0.69 | 0.71 | ↑$0.02 (2.79%) | 0.66 | 0.72 | 740.51K |
| 2024-04-10 | 0.67 | 0.65 | ↓$0.02 (-2.99%) | 0.64 | 0.69 | 269.43K |
| 2024-04-09 | 0.73 | 0.68 | ↓$0.05 (-6.93%) | 0.68 | 0.73 | 402.19K |
| 2024-04-08 | 0.73 | 0.72 | ↓$0.01 (-1.11%) | 0.70 | 0.74 | 257.55K |
| 2024-04-05 | 0.71 | 0.72 | ↑$0.01 (1.27%) | 0.67 | 0.74 | 451.16K |
| 2024-04-04 | 0.63 | 0.71 | ↑$0.08 (11.90%) | 0.62 | 0.75 | 1.03M |
| 2024-04-03 | 0.67 | 0.63 | ↓$0.04 (-5.26%) | 0.63 | 0.67 | 151.48K |
| 2024-04-02 | 0.65 | 0.64 | ↓$0.01 (-0.97%) | 0.62 | 0.67 | 378.42K |
| 2024-04-01 | 0.71 | 0.65 | ↓$0.06 (-7.85%) | 0.63 | 0.71 | 498.46K |
| 2024-03-28 | 0.69 | 0.72 | ↑$0.03 (4.29%) | 0.67 | 0.74 | 603.17K |
| 2024-03-27 | 0.63 | 0.69 | ↑$0.06 (9.73%) | 0.62 | 0.70 | 1.14M |
| 2024-03-26 | 0.64 | 0.63 | ↓$0.01 (-0.84%) | 0.62 | 0.65 | 194.84K |
| 2024-03-25 | 0.60 | 0.65 | ↑$0.05 (8.74%) | 0.60 | 0.66 | 551.28K |
| 2024-03-22 | 0.60 | 0.59 | ↓$0.01 (-2.17%) | 0.56 | 0.60 | 271.33K |
| 2024-03-21 | 0.61 | 0.59 | ↓$0.02 (-2.89%) | 0.59 | 0.62 | 192.12K |
| 2024-03-20 | 0.54 | 0.62 | ↑$0.08 (13.89%) | 0.53 | 0.62 | 0.92M |
| 2024-03-19 | 0.59 | 0.52 | ↓$0.07 (-11.61%) | 0.52 | 0.59 | 1.72M |
| 2024-03-18 | 0.62 | 0.58 | ↓$0.04 (-7.23%) | 0.58 | 0.64 | 0.97M |
| 2024-03-15 | 0.61 | 0.62 | ↑$0.01 (2.11%) | 0.56 | 0.63 | 1.21M |
| 2024-03-14 | 0.64 | 0.61 | ↓$0.02 (-3.76%) | 0.60 | 0.65 | 701.27K |
| 2024-03-13 | 0.71 | 0.63 | ↓$0.08 (-11.14%) | 0.62 | 0.71 | 1.48M |
Create an account or log in to view more rows.
$BNED buy buy buy!!
$BNED still bullish
$BNED Ride this train. You won't regret.
$BNED Holding.
$BNED cup and handle forming
$BNED always with good potential for a long term Hodl
$BNED looking good today??
$BNED I’m selling y’all have fun bag holding
$BNED recovery hasn’t even started yet.. imo
$BNED wow
looking like it’s going to be a monster day!