Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Barnes & Noble Education, Inc Common Stock (NY:BNED)

9.330 +0.100 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	9.350	9.540	9.300	9.330	203,982	+0.10(+1.08%)
Apr 16, 2025	9.320	9.570	9.110	9.230	246,851	-0.13(-1.39%)
Apr 15, 2025	9.090	9.575	9.020	9.360	264,819	+0.22(+2.41%)
Apr 14, 2025	9.100	9.420	8.935	9.140	324,757	+0.31(+3.51%)
Apr 11, 2025	8.580	9.030	8.380	8.830	294,199	+0.14(+1.61%)
Apr 10, 2025	8.990	9.070	8.440	8.690	306,220	-0.47(-5.13%)
Apr 09, 2025	8.240	9.430	8.240	9.160	376,883	+0.84(+10.10%)
Apr 08, 2025	8.800	8.940	8.190	8.320	496,802	-0.02(-0.24%)
Apr 07, 2025	8.320	8.750	7.900	8.340	448,025	-0.41(-4.69%)
Apr 04, 2025	9.080	9.160	8.400	8.750	374,108	-0.65(-6.91%)
Apr 03, 2025	9.980	10.19	9.370	9.400	496,223	-1.31(-12.23%)
Apr 02, 2025	10.22	10.85	10.22	10.71	258,031	+0.34(+3.28%)
Apr 01, 2025	10.49	10.87	10.28	10.37	294,919	-0.13(-1.24%)
Mar 31, 2025	10.00	10.54	9.910	10.50	290,533	+0.40(+3.96%)
Mar 28, 2025	10.40	10.40	9.930	10.10	360,204	-0.40(-3.81%)
Mar 27, 2025	10.24	10.68	10.20	10.50	177,679	+0.17(+1.65%)
Mar 26, 2025	10.36	10.49	10.11	10.33	252,172	-0.01(-0.10%)
Mar 25, 2025	10.63	10.74	10.29	10.34	398,666	-0.30(-2.82%)
Mar 24, 2025	10.03	10.75	9.930	10.64	451,265	+0.80(+8.13%)
Mar 21, 2025	9.590	10.11	9.550	9.840	406,134	+0.16(+1.65%)
Mar 20, 2025	9.790	10.20	9.600	9.680	376,861	-0.25(-2.52%)
Mar 19, 2025	9.710	10.06	9.600	9.930	380,042	+0.23(+2.37%)
Mar 18, 2025	9.520	9.830	9.510	9.700	202,160	-0.03(-0.31%)
Mar 17, 2025	9.990	10.16	9.690	9.730	382,424	-0.17(-1.72%)
Mar 14, 2025	8.880	10.03	8.700	9.900	657,070	+1.17(+13.40%)
Mar 13, 2025	8.470	8.840	8.340	8.730	581,922	+0.16(+1.87%)
Mar 12, 2025	8.800	8.980	8.160	8.570	576,077	-0.17(-1.95%)
Mar 11, 2025	9.000	9.740	8.640	8.740	941,542	+0.12(+1.39%)
Mar 10, 2025	9.470	9.500	8.590	8.620	487,387	-0.92(-9.64%)
Mar 07, 2025	9.060	9.570	8.980	9.540	286,426	+0.51(+5.65%)
Mar 06, 2025	8.900	9.060	8.750	9.030	229,417	-0.01(-0.11%)
Mar 05, 2025	9.100	9.200	8.830	9.040	299,021	-0.01(-0.11%)
Mar 04, 2025	8.980	9.210	8.565	9.050	412,102	-0.05(-0.55%)
Mar 03, 2025	9.750	9.750	8.990	9.100	586,352	-0.66(-6.76%)
Feb 28, 2025	9.580	9.840	9.500	9.760	224,128	+0.09(+0.93%)
Feb 27, 2025	9.960	9.986	9.600	9.670	390,798	-0.32(-3.20%)
Feb 26, 2025	9.640	10.02	9.590	9.990	340,163	+0.37(+3.85%)
Feb 25, 2025	9.970	10.16	9.620	9.620	392,365	-0.43(-4.28%)
Feb 24, 2025	10.26	10.31	9.910	10.05	280,454	-0.15(-1.47%)
Feb 21, 2025	10.60	10.70	10.12	10.20	306,255	-0.40(-3.77%)
Feb 20, 2025	10.80	10.87	10.45	10.60	269,669	-0.19(-1.76%)
Feb 19, 2025	11.00	11.06	10.70	10.79	274,570	-0.33(-2.97%)
Feb 18, 2025	11.15	11.25	10.91	11.12	490,120	+0.03(+0.27%)
Feb 14, 2025	11.00	11.16	10.70	11.09	253,267	+0.17(+1.56%)
Feb 13, 2025	11.29	11.30	10.90	10.92	273,034	-0.30(-2.67%)
Feb 12, 2025	10.88	11.28	10.83	11.22	276,630	+0.23(+2.09%)
Feb 11, 2025	10.75	11.40	10.55	10.99	295,514	+0.23(+2.14%)
Feb 10, 2025	10.93	10.96	10.55	10.76	244,619	-0.06(-0.55%)
Feb 07, 2025	11.15	11.15	10.81	10.82	318,816	-0.28(-2.52%)
Feb 06, 2025	11.16	11.16	10.86	11.10	253,836	+0.04(+0.36%)
Feb 05, 2025	11.21	11.25	10.95	11.06	189,190	-0.11(-0.98%)
Feb 04, 2025	11.07	11.24	10.90	11.17	458,233	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Barnes & Noble Education, Inc Common Stock (NY:BNED)

Historical Prices