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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.790 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 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 (%)
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%)
Oct 01, 2025 9.770 9.910 9.570 9.580 242,930 -0.37(-3.72%)
Sep 30, 2025 9.800 9.980 9.715 9.950 440,805 +0.17(+1.74%)
Sep 29, 2025 9.830 9.920 9.690 9.780 319,898 -0.02(-0.20%)
Sep 26, 2025 9.320 9.840 9.220 9.800 371,831 +0.45(+4.81%)
Sep 25, 2025 9.410 9.440 9.104 9.350 167,152 -0.09(-0.95%)
Sep 24, 2025 9.520 9.630 9.410 9.440 199,806 +0.01(+0.11%)
Sep 23, 2025 9.390 9.610 9.300 9.430 270,364 +0.03(+0.32%)
Sep 22, 2025 9.290 9.485 9.172 9.400 250,496 +0.07(+0.75%)
Sep 19, 2025 9.010 9.540 9.010 9.330 668,292 +0.22(+2.41%)
Sep 18, 2025 8.860 9.245 8.860 9.110 251,857 +0.30(+3.41%)
Sep 17, 2025 9.080 9.094 8.780 8.810 300,712 -0.11(-1.23%)
Sep 16, 2025 8.720 9.030 8.590 8.920 420,144 +0.33(+3.84%)
Sep 15, 2025 8.200 8.660 8.180 8.590 454,436 +0.45(+5.53%)
Sep 12, 2025 8.390 8.460 8.095 8.140 289,323 -0.36(-4.24%)
Sep 11, 2025 8.510 8.560 8.320 8.500 231,401 +0.04(+0.47%)
Sep 10, 2025 8.220 8.575 8.200 8.460 220,035 +0.19(+2.30%)
Sep 09, 2025 8.600 8.729 8.210 8.270 420,881 -0.36(-4.17%)
Sep 08, 2025 8.480 8.650 8.370 8.630 150,219 +0.09(+1.05%)
Sep 05, 2025 8.480 8.620 8.420 8.540 214,854 +0.13(+1.55%)
Sep 04, 2025 8.370 8.550 8.280 8.410 354,189 +0.09(+1.08%)
Sep 03, 2025 8.700 8.790 8.320 8.320 315,724 -0.47(-5.35%)
Sep 02, 2025 8.500 8.935 8.330 8.790 632,381 +0.16(+1.85%)
Aug 29, 2025 8.530 8.671 8.420 8.630 395,188 +0.04(+0.47%)
Aug 28, 2025 8.750 8.750 8.350 8.590 338,161 -0.13(-1.49%)
Aug 27, 2025 8.690 8.770 8.542 8.720 361,076 +0.01(+0.11%)
Aug 26, 2025 8.430 8.715 8.430 8.710 307,593 +0.28(+3.32%)
Aug 25, 2025 8.670 8.752 8.430 8.430 201,717 -0.24(-2.77%)
Aug 22, 2025 8.590 8.870 8.590 8.670 294,759 +0.14(+1.64%)
Aug 21, 2025 8.440 8.628 8.390 8.530 198,096 -0.03(-0.35%)
Aug 20, 2025 8.390 8.565 8.240 8.560 266,743 +0.17(+2.03%)
Aug 19, 2025 8.390 8.505 8.285 8.390 241,813 +0.02(+0.24%)
Aug 18, 2025 8.420 8.640 8.326 8.370 234,312 -0.04(-0.48%)
Aug 15, 2025 8.680 8.690 8.340 8.410 250,019 -0.20(-2.32%)
Aug 14, 2025 8.690 8.770 8.450 8.610 187,829 -0.26(-2.93%)
Aug 13, 2025 8.420 8.940 8.250 8.870 260,062 +0.53(+6.35%)
Aug 12, 2025 8.140 8.400 8.055 8.340 315,425 +0.19(+2.33%)
Aug 11, 2025 8.600 8.614 8.030 8.150 597,714 -0.54(-6.21%)
Aug 08, 2025 9.000 9.140 8.650 8.690 382,308 +0.02(+0.23%)
Aug 07, 2025 8.530 8.690 8.420 8.670 342,570 +0.29(+3.46%)
Aug 06, 2025 8.400 8.470 8.310 8.380 309,841 -0.10(-1.18%)
Aug 05, 2025 8.700 8.818 8.345 8.480 348,323 -0.12(-1.40%)
Aug 04, 2025 8.430 8.620 8.310 8.600 394,209 +0.22(+2.63%)
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 Of Service.
 
 
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.