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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.490 -0.050 (-0.52%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2025 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 (%)
Dec 24, 2025 9.500 9.710 9.240 9.490 210,850 -0.05(-0.52%)
Dec 23, 2025 9.230 9.640 9.000 9.540 400,798 +1.03(+12.10%)
Dec 22, 2025 8.560 8.770 8.485 8.510 182,936 -0.07(-0.82%)
Dec 19, 2025 8.760 8.870 8.560 8.580 272,066 -0.15(-1.72%)
Dec 18, 2025 8.920 8.920 8.680 8.730 169,482 +0.03(+0.34%)
Dec 17, 2025 8.690 8.820 8.540 8.700 172,190 +0.04(+0.46%)
Dec 16, 2025 8.600 8.880 8.500 8.660 321,105 +0.04(+0.46%)
Dec 15, 2025 9.040 9.110 8.605 8.620 758,627 -0.43(-4.75%)
Dec 12, 2025 9.160 9.220 8.960 9.050 425,900 -0.09(-0.98%)
Dec 11, 2025 9.330 9.370 9.040 9.140 182,639 -0.11(-1.19%)
Dec 10, 2025 9.120 9.430 9.005 9.250 267,551 +0.19(+2.10%)
Dec 09, 2025 8.900 9.120 8.860 9.060 137,787 +0.17(+1.91%)
Dec 08, 2025 8.920 9.130 8.800 8.890 187,993 +0.04(+0.45%)
Dec 05, 2025 9.070 9.170 8.790 8.850 167,655 -0.24(-2.64%)
Dec 04, 2025 8.860 9.167 8.770 9.090 172,910 +0.22(+2.48%)
Dec 03, 2025 8.980 9.060 8.750 8.870 264,448 -0.07(-0.78%)
Dec 02, 2025 9.150 9.214 8.650 8.940 478,778 -0.18(-1.97%)
Dec 01, 2025 9.200 9.470 9.050 9.120 248,508 -0.23(-2.46%)
Nov 28, 2025 9.220 9.570 9.084 9.350 227,118 +0.13(+1.41%)
Nov 26, 2025 9.300 9.635 8.710 9.220 804,023 +0.10(+1.10%)
Nov 25, 2025 8.620 9.600 8.500 9.120 5,699,566 +2.43(+36.32%)
Nov 24, 2025 6.260 6.720 6.240 6.690 488,697 +0.45(+7.21%)
Nov 21, 2025 6.020 6.300 5.900 6.240 421,285 +0.12(+1.96%)
Nov 20, 2025 6.770 6.820 6.110 6.120 298,160 -0.54(-8.11%)
Nov 19, 2025 7.090 7.157 6.630 6.660 279,297 -0.47(-6.59%)
Nov 18, 2025 7.040 7.185 6.950 7.130 226,025 +0.07(+0.99%)
Nov 17, 2025 7.400 7.470 7.060 7.060 230,689 -0.31(-4.21%)
Nov 14, 2025 7.300 7.470 7.210 7.370 212,640 +0.00(+0.00%)
Nov 13, 2025 7.720 7.825 7.350 7.370 196,126 -0.40(-5.15%)
Nov 12, 2025 7.830 7.965 7.700 7.770 139,273 -0.04(-0.51%)
Nov 11, 2025 8.000 8.100 7.750 7.810 197,310 -0.22(-2.74%)
Nov 10, 2025 8.300 8.400 8.020 8.030 150,706 -0.20(-2.43%)
Nov 07, 2025 8.620 8.860 8.050 8.230 346,049 -0.45(-5.18%)
Nov 06, 2025 8.900 8.910 8.610 8.680 124,123 -0.14(-1.59%)
Nov 05, 2025 8.760 8.960 8.625 8.820 168,424 +0.14(+1.61%)
Nov 04, 2025 8.710 8.915 8.660 8.680 204,325 -0.19(-2.14%)
Nov 03, 2025 9.140 9.160 8.860 8.870 172,245 -0.26(-2.85%)
Oct 31, 2025 8.990 9.250 8.825 9.130 198,140 +0.13(+1.44%)
Oct 30, 2025 8.990 9.170 8.900 9.000 187,451 -0.08(-0.88%)
Oct 29, 2025 9.280 9.345 9.000 9.080 214,024 -0.18(-1.94%)
Oct 28, 2025 9.450 9.450 9.185 9.260 131,092 -0.17(-1.80%)
Oct 27, 2025 9.540 9.540 9.260 9.430 158,116 -0.03(-0.32%)
Oct 24, 2025 9.490 9.590 9.360 9.460 118,329 +0.11(+1.18%)
Oct 23, 2025 9.210 9.350 9.130 9.350 154,467 +0.22(+2.41%)
Oct 22, 2025 9.400 9.450 9.010 9.130 179,961 -0.22(-2.35%)
Oct 21, 2025 9.560 9.560 9.330 9.350 126,552 -0.14(-1.48%)
Oct 20, 2025 9.320 9.520 9.230 9.490 177,856 +0.27(+2.93%)
Oct 17, 2025 9.410 9.540 9.070 9.220 168,728 -0.23(-2.43%)
Oct 16, 2025 9.450 9.520 9.320 9.450 186,950 +0.00(+0.00%)
Oct 15, 2025 9.690 9.700 9.280 9.450 181,018 -0.17(-1.77%)
Oct 14, 2025 9.440 9.780 9.360 9.620 276,887 -0.02(-0.21%)
Oct 13, 2025 9.260 9.650 9.260 9.640 191,666 +0.53(+5.82%)
Oct 10, 2025 9.480 9.500 8.900 9.110 445,060 -0.43(-4.51%)
Oct 09, 2025 9.550 9.600 9.380 9.540 121,863 -0.01(-0.10%)
Oct 08, 2025 9.530 9.570 9.330 9.550 137,762 +0.13(+1.38%)
Oct 07, 2025 9.640 9.725 9.420 9.420 191,123 -0.16(-1.67%)
Oct 06, 2025 9.810 9.930 9.560 9.580 259,102 -0.21(-2.15%)
Oct 03, 2025 9.840 9.980 9.729 9.790 204,115 -0.01(-0.10%)
Oct 02, 2025 9.600 9.800 9.480 9.800 170,340 +0.22(+2.30%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.