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)

9.000 +0.180 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	8.650	9.050	8.510	9.000	194,825	+0.18(+2.04%)
Apr 01, 2026	8.830	8.990	8.700	8.820	155,802	-0.01(-0.11%)
Mar 31, 2026	8.740	8.920	8.460	8.830	136,465	+0.21(+2.44%)
Mar 30, 2026	8.800	8.890	8.450	8.620	255,583	-0.10(-1.15%)
Mar 27, 2026	8.970	9.110	8.640	8.720	109,258	-0.39(-4.28%)
Mar 26, 2026	9.150	9.360	8.910	9.110	173,805	-0.06(-0.65%)
Mar 25, 2026	9.310	9.460	9.140	9.170	191,553	+0.05(+0.55%)
Mar 24, 2026	8.960	9.180	8.790	9.120	211,173	+0.09(+1.00%)
Mar 23, 2026	9.110	9.310	8.760	9.030	226,891	+0.19(+2.15%)
Mar 20, 2026	9.100	9.160	8.760	8.840	293,285	-0.24(-2.64%)
Mar 19, 2026	9.090	9.290	8.830	9.080	234,894	+0.05(+0.55%)
Mar 18, 2026	9.070	9.230	8.920	9.030	237,630	-0.13(-1.42%)
Mar 17, 2026	9.080	9.670	9.030	9.160	378,231	+0.19(+2.12%)
Mar 16, 2026	8.490	8.980	8.450	8.970	285,618	+0.48(+5.65%)
Mar 13, 2026	8.130	8.500	7.980	8.490	247,759	+0.44(+5.47%)
Mar 12, 2026	8.190	8.420	7.960	8.050	290,943	-0.33(-3.94%)
Mar 11, 2026	9.190	10.31	8.330	8.380	781,427	+0.02(+0.24%)
Mar 10, 2026	8.360	8.720	8.300	8.360	163,322	-0.13(-1.53%)
Mar 09, 2026	8.250	8.490	8.050	8.490	157,817	+0.13(+1.56%)
Mar 06, 2026	8.340	8.510	8.135	8.360	223,377	-0.27(-3.13%)
Mar 05, 2026	8.730	8.970	8.580	8.630	233,146	-0.27(-3.03%)
Mar 04, 2026	8.650	8.960	8.510	8.900	319,095	+0.35(+4.09%)
Mar 03, 2026	8.220	8.590	8.070	8.550	159,328	+0.04(+0.47%)
Mar 02, 2026	8.540	8.650	8.420	8.510	264,656	-0.14(-1.62%)
Feb 27, 2026	8.550	8.800	8.535	8.650	362,488	-0.11(-1.26%)
Feb 26, 2026	8.350	8.860	8.350	8.760	385,185	+0.42(+5.04%)
Feb 25, 2026	8.250	8.350	8.040	8.340	285,183	+0.15(+1.83%)
Feb 24, 2026	8.130	8.390	8.130	8.190	151,591	+0.09(+1.11%)
Feb 23, 2026	8.280	8.340	7.985	8.100	161,607	-0.18(-2.17%)
Feb 20, 2026	8.150	8.420	8.080	8.280	196,004	+0.00(+0.00%)
Feb 19, 2026	7.820	8.440	7.820	8.280	261,690	+0.27(+3.37%)
Feb 18, 2026	7.730	8.250	7.730	8.010	366,281	+0.29(+3.76%)
Feb 17, 2026	7.660	7.925	7.420	7.720	290,246	+0.02(+0.26%)
Feb 13, 2026	7.410	7.860	7.261	7.700	393,340	+0.35(+4.76%)
Feb 12, 2026	8.210	8.285	7.330	7.350	347,299	-0.79(-9.71%)
Feb 11, 2026	8.710	8.810	8.090	8.140	260,625	-0.49(-5.68%)
Feb 10, 2026	8.650	8.855	8.615	8.630	222,784	-0.05(-0.58%)
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%)

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