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)

8.680 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	8.870	8.910	8.570	8.680	333,718	-0.28(-3.13%)
Feb 06, 2026	8.770	9.050	8.750	8.960	248,888	+0.41(+4.80%)
Feb 05, 2026	8.960	8.960	8.540	8.550	352,213	-0.48(-5.32%)
Feb 04, 2026	9.240	9.400	8.890	9.030	208,510	-0.15(-1.63%)
Feb 03, 2026	9.390	9.715	9.085	9.180	280,828	-0.20(-2.13%)
Feb 02, 2026	8.860	9.585	8.827	9.380	360,600	+0.43(+4.80%)
Jan 30, 2026	8.910	9.040	8.810	8.950	214,771	-0.06(-0.67%)
Jan 29, 2026	8.970	9.032	8.790	9.010	211,283	+0.05(+0.56%)
Jan 28, 2026	9.150	9.150	8.945	8.960	213,844	-0.16(-1.75%)
Jan 27, 2026	8.890	9.130	8.700	9.120	283,697	+0.18(+2.01%)
Jan 26, 2026	9.130	9.180	8.850	8.940	203,916	-0.21(-2.30%)
Jan 23, 2026	9.380	9.385	9.020	9.150	256,607	-0.28(-2.97%)
Jan 22, 2026	9.110	9.700	9.110	9.430	711,971	+0.41(+4.55%)
Jan 21, 2026	8.820	9.020	8.645	9.020	433,608	+0.31(+3.56%)
Jan 20, 2026	9.300	9.440	8.710	8.710	511,814	-0.04(-0.46%)
Jan 16, 2026	8.940	8.940	8.680	8.750	263,093	-0.19(-2.13%)
Jan 15, 2026	8.960	9.460	8.750	8.940	570,022	+0.09(+1.02%)
Jan 14, 2026	8.880	9.033	8.580	8.850	273,486	-0.09(-1.01%)
Jan 13, 2026	8.690	9.070	8.670	8.940	290,516	+0.23(+2.64%)
Jan 12, 2026	8.290	8.740	8.229	8.710	318,348	+0.39(+4.69%)
Jan 09, 2026	8.340	8.470	8.120	8.320	254,648	+0.00(+0.00%)
Jan 08, 2026	8.040	8.530	8.040	8.320	309,966	+0.23(+2.84%)
Jan 07, 2026	8.240	8.270	7.950	8.090	316,483	-0.19(-2.29%)
Jan 06, 2026	8.200	8.380	8.000	8.280	310,509	+0.10(+1.22%)
Jan 05, 2026	8.780	8.780	8.047	8.180	715,164	-0.43(-4.99%)
Jan 02, 2026	9.190	9.190	8.570	8.610	681,896	-0.58(-6.31%)
Dec 31, 2025	9.320	9.330	9.095	9.190	357,432	-0.17(-1.82%)
Dec 30, 2025	9.660	9.660	9.260	9.360	381,218	-0.31(-3.21%)
Dec 29, 2025	9.530	9.800	9.470	9.670	339,660	+0.02(+0.21%)
Dec 26, 2025	9.470	9.810	9.310	9.650	262,405	+0.16(+1.69%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices