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

Markets:

Overview

News

Currencies

International

Treasuries

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

8.390 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	8.620	8.700	8.380	8.380	441,152	-0.45(-5.10%)
Jul 31, 2025	8.820	8.940	8.750	8.830	217,841	-0.04(-0.45%)
Jul 30, 2025	9.190	9.440	8.770	8.870	433,680	-0.24(-2.63%)
Jul 29, 2025	9.370	9.423	9.070	9.110	448,033	-0.18(-1.94%)
Jul 28, 2025	9.220	9.750	9.220	9.290	673,342	+0.05(+0.54%)
Jul 25, 2025	9.210	9.350	9.020	9.240	537,576	-0.09(-0.96%)
Jul 24, 2025	9.280	9.680	8.969	9.330	875,773	+0.19(+2.08%)
Jul 23, 2025	8.770	9.530	8.725	9.140	1,217,218	+0.48(+5.54%)
Jul 22, 2025	9.170	9.180	8.475	8.660	1,307,309	-0.21(-2.37%)
Jul 21, 2025	10.74	10.79	8.803	8.870	2,561,732	-2.36(-21.02%)
Jul 18, 2025	11.73	11.83	11.23	11.23	251,117	-0.40(-3.44%)
Jul 17, 2025	11.36	11.68	11.33	11.63	222,663	+0.27(+2.38%)
Jul 16, 2025	11.04	11.46	10.76	11.36	465,205	+0.34(+3.09%)
Jul 15, 2025	11.19	11.20	10.86	11.02	275,609	-0.13(-1.17%)
Jul 14, 2025	11.10	11.28	10.98	11.15	230,052	+0.00(+0.00%)
Jul 11, 2025	11.42	11.50	11.01	11.15	404,423	-0.35(-3.04%)
Jul 10, 2025	11.52	11.68	11.31	11.50	257,986	-0.05(-0.43%)
Jul 09, 2025	11.91	11.94	11.30	11.55	271,035	-0.42(-3.51%)
Jul 08, 2025	11.15	12.00	11.00	11.97	515,235	+0.65(+5.74%)
Jul 07, 2025	11.32	11.42	10.99	11.32	409,062	-0.04(-0.35%)
Jul 03, 2025	11.57	11.62	11.18	11.36	150,383	-0.12(-1.05%)
Jul 02, 2025	11.79	11.79	11.44	11.48	271,777	-0.21(-1.80%)
Jul 01, 2025	11.59	12.05	11.52	11.69	361,622	-0.08(-0.68%)
Jun 30, 2025	11.76	11.78	11.32	11.77	489,032	+0.00(+0.00%)
Jun 27, 2025	11.78	11.98	11.58	11.77	2,512,364	+0.00(+0.00%)
Jun 26, 2025	11.77	11.95	11.74	11.77	229,375	+0.01(+0.09%)
Jun 25, 2025	12.11	12.18	11.54	11.76	274,084	-0.42(-3.45%)
Jun 24, 2025	11.59	12.21	11.55	12.18	539,723	+0.59(+5.09%)
Jun 23, 2025	11.15	11.66	10.74	11.59	597,592	+0.49(+4.41%)
Jun 20, 2025	11.01	11.38	11.00	11.10	466,702	+0.09(+0.82%)
Jun 18, 2025	11.34	11.37	11.00	11.01	207,857	-0.31(-2.74%)
Jun 17, 2025	11.38	11.79	11.30	11.32	250,943	-0.18(-1.57%)
Jun 16, 2025	10.98	11.52	10.85	11.50	330,091	+0.59(+5.41%)
Jun 13, 2025	10.89	11.15	10.83	10.91	227,973	-0.22(-1.98%)
Jun 12, 2025	11.51	11.53	11.04	11.13	297,816	-0.50(-4.30%)
Jun 11, 2025	11.90	11.96	11.54	11.63	238,344	-0.22(-1.86%)
Jun 10, 2025	12.02	12.02	11.69	11.85	177,506	-0.03(-0.25%)
Jun 09, 2025	11.88	12.06	11.71	11.88	291,295	+0.09(+0.76%)
Jun 06, 2025	11.90	11.93	11.73	11.79	208,250	+0.01(+0.08%)
Jun 05, 2025	11.91	12.02	11.68	11.78	247,520	-0.04(-0.34%)
Jun 04, 2025	12.04	12.15	11.59	11.82	227,411	-0.23(-1.91%)
Jun 03, 2025	11.95	12.10	11.89	12.05	262,798	+0.10(+0.84%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices