Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 31, 2024 0.7201 0.8128 0.4500 0.4500 18,753,400 -0.32(-41.29%)
May 30, 2024 0.6600 0.7699 0.6260 0.7665 10,648,054 +0.04(+4.99%)
May 29, 2024 0.6400 0.7800 0.6008 0.7301 22,276,596 +0.10(+15.56%)
May 28, 2024 0.5400 0.7300 0.5101 0.6318 23,662,952 +0.05(+8.93%)
May 24, 2024 0.6650 0.7541 0.5510 0.5800 20,941,032 -0.21(-26.60%)
May 23, 2024 0.6923 0.8584 0.5470 0.7902 59,375,496 -0.34(-30.07%)
May 22, 2024 0.9321 1.350 0.7212 1.130 308,084,256 +0.59(+109.22%)
May 21, 2024 0.2875 0.7994 0.2600 0.5401 207,887,296 +0.23(+74.23%)
May 20, 2024 0.4054 0.4100 0.2611 0.3100 24,890,108 -0.14(-31.11%)
May 17, 2024 0.1900 0.6000 0.1700 0.4500 73,541,248 +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 4,205,779 +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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.