14-day Premium Trial Subscription Try For FreeTry Free
$0.219
+0.0028 (+1.30%)
At Close: May 03, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.180 $0.750 Friday, 3rd May 2024 BNED stock ended at $0.219. This is 1.30% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.67% from a day low at $0.210 to a day high of $0.224.
90 days $0.180 $1.00
52 weeks $0.180 $2.26

Historical Barnes & Noble Education Inc prices

Date Open High Low Close Volume
May 03, 2024 $0.220 $0.224 $0.210 $0.219 683 696
May 02, 2024 $0.220 $0.223 $0.211 $0.216 639 435
May 01, 2024 $0.210 $0.220 $0.205 $0.210 779 292
Apr 30, 2024 $0.203 $0.210 $0.200 $0.203 534 958
Apr 29, 2024 $0.196 $0.200 $0.190 $0.200 600 090
Apr 26, 2024 $0.195 $0.199 $0.180 $0.199 2 660 704
Apr 25, 2024 $0.200 $0.220 $0.191 $0.208 1 854 515
Apr 24, 2024 $0.203 $0.212 $0.193 $0.207 1 026 993
Apr 23, 2024 $0.202 $0.228 $0.202 $0.206 1 447 741
Apr 22, 2024 $0.234 $0.239 $0.198 $0.201 2 493 505
Apr 19, 2024 $0.245 $0.245 $0.223 $0.233 1 401 181
Apr 18, 2024 $0.232 $0.249 $0.215 $0.236 2 555 471
Apr 17, 2024 $0.247 $0.279 $0.229 $0.243 5 767 956
Apr 16, 2024 $0.230 $0.339 $0.183 $0.250 22 715 070
Apr 15, 2024 $0.700 $0.717 $0.660 $0.700 286 307
Apr 12, 2024 $0.744 $0.744 $0.695 $0.712 462 857
Apr 11, 2024 $0.695 $0.720 $0.660 $0.714 726 033
Apr 10, 2024 $0.670 $0.689 $0.637 $0.650 264 351
Apr 09, 2024 $0.730 $0.730 $0.679 $0.679 397 764
Apr 08, 2024 $0.730 $0.740 $0.700 $0.722 251 053
Apr 05, 2024 $0.710 $0.744 $0.670 $0.719 449 507
Apr 04, 2024 $0.630 $0.750 $0.623 $0.705 1 020 662
Apr 03, 2024 $0.665 $0.665 $0.625 $0.630 149 984
Apr 02, 2024 $0.651 $0.670 $0.622 $0.645 374 612
Apr 01, 2024 $0.710 $0.710 $0.632 $0.654 492 541
Click to get the best stock tips daily for free!

About Barnes & Noble Education Inc

Barnes & Noble Education Barnes & Noble Education, Inc. operates bookstores for college and university campuses, and K-12 institutions in the United States. It operates through three segments: Retail, Wholesale, and Digital Student Solutions. The company sells and rents new and used print textbooks, digital textbooks, and publisher hosted digital courseware through physical and virtual bookstores, as well as directly to students through Textbooks.com. It also offers Firs... BNED Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT