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 C (NY: BNED )

7.940 -0.140 (-1.73%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.240	3.240	3.150	3.170	339,400	-0.13(-3.94%)
May 30, 2019	3.380	3.400	3.200	3.300	516,887	-0.06(-1.79%)
May 29, 2019	3.390	3.420	3.270	3.360	506,690	-0.04(-1.18%)
May 28, 2019	3.380	3.520	3.380	3.400	1,070,420	+0.01(+0.29%)
May 24, 2019	3.550	3.600	3.370	3.390	1,494,700	-0.14(-3.97%)
May 23, 2019	3.430	3.570	3.370	3.530	720,496	+0.05(+1.44%)
May 22, 2019	3.450	3.500	3.300	3.480	688,563	+0.02(+0.58%)
May 21, 2019	3.500	3.540	3.440	3.460	473,166	-0.04(-1.14%)
May 20, 2019	3.640	3.640	3.284	3.500	1,091,003	-0.16(-4.37%)
May 17, 2019	3.690	3.820	3.620	3.660	455,100	-0.05(-1.35%)
May 16, 2019	3.890	3.910	3.660	3.710	522,642	-0.15(-3.89%)
May 15, 2019	3.890	3.980	3.640	3.860	804,102	-0.09(-2.28%)
May 14, 2019	3.870	4.010	3.770	3.950	690,570	+0.11(+2.86%)
May 13, 2019	3.980	4.000	3.730	3.840	539,439	-0.22(-5.42%)
May 10, 2019	4.060	4.100	3.970	4.060	403,600	-0.03(-0.73%)
May 09, 2019	4.070	4.100	3.962	4.090	406,207	+0.00(+0.00%)
May 08, 2019	4.010	4.140	3.970	4.090	493,166	+0.09(+2.25%)
May 07, 2019	4.200	4.200	3.950	4.000	457,009	-0.24(-5.66%)
May 06, 2019	4.230	4.260	4.060	4.240	295,266	-0.03(-0.70%)
May 03, 2019	4.120	4.290	4.080	4.270	432,800	+0.16(+3.89%)
May 02, 2019	4.380	4.420	4.060	4.110	449,911	-0.27(-6.16%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Barnes & Noble Education Inc C (NY: BNED )

Historical Prices