Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Barnes and Noble Education Inc | NYSE:BNED | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.01 | -0.09% | 10.99 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 311 | 13:58:50 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 11.00 | 0.45 | 4.27% | 10.94 | 11.88 | 579,340 |
| 26 Nov 2024 | 10.55 | 0.17 | 1.64% | 10.1501 | 10.61 | 191,135 |
| 25 Nov 2024 | 10.38 | 0.04 | 0.39% | 10.29 | 11.14 | 638,238 |
| 22 Nov 2024 | 10.34 | 0.43 | 4.34% | 10.00 | 10.65 | 659,994 |
| 21 Nov 2024 | 9.91 | 0.16 | 1.64% | 9.41 | 10.02 | 311,278 |
| 20 Nov 2024 | 9.75 | -0.41 | -4.04% | 9.64 | 10.24 | 303,970 |
| 19 Nov 2024 | 10.16 | 0.21 | 2.11% | 9.74 | 10.36 | 572,794 |
| 18 Nov 2024 | 9.95 | 0.18 | 1.84% | 9.59 | 10.1023 | 463,203 |
| 15 Nov 2024 | 9.77 | -0.37 | -3.65% | 9.45 | 10.14 | 271,532 |
| 14 Nov 2024 | 10.14 | 0.32 | 3.26% | 9.72 | 10.28 | 388,646 |
| 13 Nov 2024 | 9.82 | -0.51 | -4.94% | 9.82 | 10.5199 | 453,726 |
| 12 Nov 2024 | 10.33 | -0.84 | -7.52% | 10.33 | 11.4071 | 480,152 |
| 11 Nov 2024 | 11.17 | -1.46 | -11.56% | 11.10 | 13.20 | 486,827 |
| 08 Nov 2024 | 12.63 | 2.87 | 29.41% | 10.65 | 13.78 | 998,133 |
| 07 Nov 2024 | 9.76 | 0.19 | 1.99% | 9.44 | 10.048 | 174,288 |
| 06 Nov 2024 | 9.57 | 0.45 | 4.93% | 9.07 | 9.8189 | 189,898 |
| 05 Nov 2024 | 9.12 | 0.12 | 1.33% | 9.08 | 9.47 | 86,033 |
| 04 Nov 2024 | 9.00 | -0.06 | -0.66% | 8.80 | 9.115 | 85,875 |
| 01 Nov 2024 | 9.06 | -0.24 | -2.58% | 9.03 | 9.50 | 86,983 |
| 31 Oct 2024 | 9.30 | -0.39 | -4.02% | 9.24 | 9.66 | 82,950 |
| 30 Oct 2024 | 9.69 | -0.08 | -0.82% | 9.52 | 9.96 | 112,279 |
| 29 Oct 2024 | 9.77 | -0.40 | -3.93% | 9.69 | 10.18 | 96,460 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.04 | 11.88 | 10.00 | 10.56 | 523,968 | 0.95 | 9.46% |
| 1 Month | 9.43 | 13.78 | 8.80 | 10.53 | 401,118 | 1.56 | 16.54% |
| 3 Months | 12.35 | 13.78 | 8.31 | 10.20 | 300,192 | -1.36 | -11.01% |
| 6 Months | 64.00 | 81.28 | 6.05 | 25.70 | 3,064,115 | -53.01 | -82.83% |
| 1 Year | 111.00 | 226.00 | 6.05 | 61.29 | 5,121,142 | -100.01 | -90.10% |
| 3 Years | 974.00 | 974.00 | 6.05 | 98.00 | 2,045,057 | -963.01 | -98.87% |
| 5 Years | 495.00 | 1,200.90 | 6.05 | 162.24 | 1,447,033 | -484.01 | -97.78% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
