Barnes & Noble Education Inc Common Stockのデータ

Barnes & Noble Education Inc Common Stockの基本情報

名前 Barnes & Noble Education Inc Common Stock
ティッカー BNED
国 United States
上場年 2015.0
セクター Consumer Services

Barnes & Noble Education Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.27 7.5 7.89 7.55 810900.0 7.55
2021-02-12 8.26 7.66 8.0 7.7 468800.0 7.7
2021-02-11 8.04 7.34 7.84 7.91 374000.0 7.91
2021-02-10 7.65 6.73 7.07 7.63 606700.0 7.63
2021-02-09 7.61 6.9 7.5 7.0 545100.0 7.0
2021-02-08 8.26 7.43 7.62 7.56 1803800.0 7.56
2021-02-05 7.6 6.76 6.91 7.59 946300.0 7.59
2021-02-04 7.07 6.37 6.55 6.82 1286300.0 6.82
2021-02-03 6.73 6.28 6.3 6.57 654000.0 6.57
2021-02-02 6.5 6.12 6.36 6.33 586100.0 6.33
2021-02-01 6.52 5.85 5.95 6.35 997000.0 6.35
2021-01-29 6.43 5.82 6.37 5.86 418600.0 5.86
2021-01-28 6.75 5.43 6.52 6.41 1646500.0 6.41
2021-01-27 7.07 5.17 5.17 6.19 2717200.0 6.19
2021-01-26 5.37 4.96 5.32 5.24 803100.0 5.24
2021-01-25 5.49 4.96 4.96 5.28 422500.0 5.28
2021-01-22 5.04 4.78 4.91 4.9 806100.0 4.9
2021-01-21 5.03 4.84 5.0 4.96 312400.0 4.96
2021-01-20 5.15 4.92 5.06 4.98 467300.0 4.98
2021-01-19 5.4 4.87 5.35 5.07 815100.0 5.07
2021-01-15 5.55 5.23 5.54 5.31 404100.0 5.31
2021-01-14 5.66 5.39 5.39 5.54 500600.0 5.54
2021-01-13 5.5 5.2 5.46 5.37 610400.0 5.37
2021-01-12 5.76 5.38 5.41 5.44 612500.0 5.44
2021-01-11 5.6 4.73 4.83 5.46 738500.0 5.46
2021-01-08 4.93 4.59 4.85 4.86 440200.0 4.86
2021-01-07 5.08 4.78 4.86 4.8 322400.0 4.8
2021-01-06 5.25 4.78 5.08 4.84 458600.0 4.84
2021-01-05 5.21 4.57 4.59 5.0 506300.0 5.0
2021-01-04 4.84 4.48 4.62 4.6 485400.0 4.6
2020-12-31 4.9 4.62 4.85 4.65 498300.0 4.65
2020-12-30 5.53 4.84 5.43 4.84 563300.0 4.84
2020-12-29 5.72 5.35 5.63 5.45 997600.0 5.45
2020-12-28 5.84 5.1 5.16 5.12 822300.0 5.12
2020-12-24 5.21 4.82 4.97 5.08 485000.0 5.08
2020-12-23 4.98 4.69 4.75 4.92 846200.0 4.92
2020-12-22 4.85 4.52 4.52 4.71 563300.0 4.71
2020-12-21 4.54 4.23 4.3 4.51 762600.0 4.51
2020-12-18 4.34 4.0 4.0 4.15 965100.0 4.15
2020-12-17 4.02 3.82 3.86 4.0 241600.0 4.0
2020-12-16 3.87 3.67 3.76 3.86 183800.0 3.86
2020-12-15 3.79 3.57 3.6 3.76 191100.0 3.76
2020-12-14 3.92 3.45 3.73 3.6 426000.0 3.6
2020-12-11 3.75 3.56 3.73 3.68 309300.0 3.68
2020-12-10 4.12 3.68 4.0 3.75 897800.0 3.75
2020-12-09 4.29 3.81 3.81 4.04 1135400.0 4.04
2020-12-08 4.0 3.64 3.7 3.79 1207500.0 3.79
2020-12-07 3.58 3.45 3.58 3.47 257400.0 3.47
2020-12-04 3.54 3.46 3.47 3.52 283500.0 3.52
2020-12-03 3.53 3.45 3.52 3.5 114900.0 3.5
2020-12-02 3.61 3.33 3.39 3.52 203400.0 3.52
2020-12-01 3.69 3.37 3.67 3.49 188200.0 3.49
2020-11-30 3.74 3.51 3.61 3.63 218600.0 3.63
2020-11-27 3.77 3.6 3.7 3.64 205000.0 3.64
2020-11-25 3.95 3.61 3.95 3.69 267200.0 3.69
2020-11-24 4.0 3.85 3.93 3.95 232500.0 3.95
2020-11-23 3.92 3.8 3.8 3.85 275600.0 3.85
2020-11-20 3.83 3.57 3.59 3.79 250900.0 3.79
2020-11-19 3.69 3.41 3.48 3.62 157200.0 3.62
2020-11-18 3.51 3.36 3.38 3.46 393800.0 3.46
2020-11-17 3.58 3.34 3.38 3.38 271900.0 3.38
2020-11-16 3.77 3.46 3.71 3.49 501700.0 3.49
2020-11-13 3.63 3.36 3.36 3.58 350000.0 3.58
2020-11-12 3.62 3.31 3.52 3.36 423500.0 3.36
2020-11-11 3.77 2.98 3.13 3.59 534300.0 3.59
2020-11-10 3.2 2.78 2.79 3.15 619800.0 3.15
2020-11-09 2.87 2.63 2.67 2.77 519000.0 2.77
2020-11-06 2.56 2.38 2.51 2.47 179600.0 2.47
2020-11-05 2.48 2.35 2.35 2.45 81000.0 2.45
2020-11-04 2.47 2.31 2.45 2.31 121100.0 2.31
2020-11-03 2.59 2.47 2.48 2.49 273500.0 2.49
2020-11-02 2.53 2.32 2.38 2.47 305600.0 2.47
2020-10-30 2.31 2.16 2.22 2.3 509600.0 2.3
2020-10-29 2.24 2.12 2.16 2.16 232000.0 2.16
2020-10-28 2.17 2.1 2.14 2.15 180000.0 2.15
2020-10-27 2.3 2.12 2.22 2.17 248700.0 2.17
2020-10-26 2.43 2.22 2.4 2.23 204900.0 2.23
2020-10-23 2.43 2.3 2.34 2.4 135400.0 2.4
2020-10-22 2.35 2.19 2.32 2.32 306300.0 2.32
2020-10-21 2.54 2.34 2.54 2.34 355600.0 2.34
2020-10-20 2.62 2.48 2.6 2.52 168400.0 2.52
2020-10-19 2.67 2.55 2.62 2.58 145500.0 2.58
2020-10-16 2.78 2.6 2.71 2.61 105900.0 2.61
2020-10-15 2.72 2.61 2.64 2.7 113600.0 2.7
2020-10-14 2.76 2.63 2.7 2.64 119200.0 2.64
2020-10-13 2.74 2.61 2.64 2.68 165100.0 2.68
2020-10-12 2.7 2.6 2.67 2.65 161000.0 2.65
2020-10-09 2.73 2.64 2.69 2.64 155000.0 2.64
2020-10-08 2.68 2.58 2.58 2.65 182300.0 2.65
2020-10-07 2.65 2.51 2.55 2.6 287700.0 2.6
2020-10-06 2.74 2.53 2.74 2.56 284500.0 2.56
2020-10-05 2.89 2.63 2.8 2.65 403200.0 2.65
2020-10-02 2.8 2.55 2.59 2.78 309800.0 2.78
2020-10-01 2.77 2.58 2.58 2.69 287500.0 2.69
2020-09-30 2.63 2.37 2.37 2.58 272900.0 2.58
2020-09-29 2.56 2.43 2.55 2.44 221200.0 2.44
2020-09-28 2.56 2.41 2.41 2.55 212700.0 2.55
2020-09-25 2.49 2.33 2.35 2.46 163400.0 2.46
2020-09-24 2.53 2.34 2.44 2.35 221900.0 2.35
2020-09-23 2.7 2.45 2.47 2.47 419700.0 2.47
2020-09-22 2.49 2.32 2.38 2.46 365900.0 2.46
2020-09-21 2.5 2.07 2.17 2.4 796500.0 2.4
2020-09-18 2.25 2.08 2.24 2.19 2149500.0 2.19
2020-09-17 2.28 2.13 2.27 2.25 461600.0 2.25
2020-09-16 2.31 2.18 2.28 2.28 451300.0 2.28
2020-09-15 2.38 2.23 2.38 2.28 535900.0 2.28
2020-09-14 2.61 2.35 2.57 2.38 604900.0 2.38
2020-09-11 2.6 2.44 2.6 2.57 469200.0 2.57
2020-09-10 2.74 2.61 2.7 2.61 748500.0 2.61
2020-09-09 2.76 2.64 2.71 2.73 419400.0 2.73
2020-09-08 2.8 2.41 2.45 2.66 923000.0 2.66
2020-09-04 2.7 2.28 2.32 2.45 1375300.0 2.45
2020-09-03 2.27 1.96 1.99 2.26 800000.0 2.26
2020-09-02 2.35 2.19 2.29 2.31 485500.0 2.31
2020-09-01 2.36 2.21 2.28 2.32 293700.0 2.32
2020-08-31 2.45 2.28 2.41 2.28 588400.0 2.28
2020-08-28 2.45 2.31 2.35 2.41 432000.0 2.41
2020-08-27 2.41 2.33 2.35 2.38 169500.0 2.38
2020-08-26 2.45 2.31 2.36 2.33 340100.0 2.33
2020-08-25 2.47 2.28 2.36 2.32 498800.0 2.32
2020-08-24 2.37 2.19 2.22 2.36 612500.0 2.36
2020-08-21 2.32 2.18 2.29 2.27 552600.0 2.27
2020-08-20 2.35 2.24 2.24 2.31 348300.0 2.31
2020-08-19 2.33 2.21 2.24 2.28 299800.0 2.28
2020-08-18 2.35 2.21 2.3 2.29 401700.0 2.29
2020-08-17 2.36 2.26 2.36 2.33 290800.0 2.33
2020-08-14 2.4 2.26 2.26 2.36 355600.0 2.36
2020-08-13 2.33 2.25 2.28 2.3 203100.0 2.3
2020-08-12 2.39 2.18 2.34 2.3 410700.0 2.3
2020-08-11 2.39 2.25 2.32 2.32 453700.0 2.32
2020-08-10 2.37 2.21 2.25 2.24 451400.0 2.24
2020-08-07 2.29 2.14 2.14 2.24 240800.0 2.24
2020-08-06 2.25 2.06 2.25 2.17 538500.0 2.17
2020-08-05 2.3 2.1 2.15 2.25 967700.0 2.25
2020-08-04 2.2 1.99 2.0 2.11 739200.0 2.11
2020-08-03 2.14 1.95 2.12 2.0 417800.0 2.0
2020-07-31 2.12 1.93 2.01 2.12 741000.0 2.12
2020-07-30 2.08 1.96 2.04 2.03 329700.0 2.03
2020-07-29 2.12 1.91 1.94 2.08 517500.0 2.08
2020-07-28 2.02 1.91 1.98 1.93 459700.0 1.93
2020-07-27 2.11 1.98 2.1 2.01 442500.0 2.01
2020-07-24 2.14 2.05 2.12 2.11 368600.0 2.11
2020-07-23 2.22 2.07 2.07 2.16 637900.0 2.16
2020-07-22 2.18 2.09 2.11 2.15 433800.0 2.15
2020-07-21 2.22 2.01 2.21 2.17 1358000.0 2.17
2020-07-20 2.47 2.13 2.47 2.19 1680500.0 2.19
2020-07-17 2.83 2.46 2.68 2.51 3230400.0 2.51
2020-07-16 2.27 2.06 2.26 2.2 1221300.0 2.2
2020-07-15 2.46 1.89 1.91 2.29 2265400.0 2.29
2020-07-14 2.05 1.75 2.05 1.8 1036500.0 1.8
2020-07-13 2.5 2.0 2.5 2.03 1571600.0 2.03
2020-07-10 2.72 1.87 1.89 2.43 2458000.0 2.43
2020-07-09 1.89 1.8 1.89 1.87 588900.0 1.87
2020-07-08 1.92 1.74 1.75 1.85 639000.0 1.85
2020-07-07 1.84 1.71 1.79 1.76 387400.0 1.76
2020-07-06 1.95 1.71 1.93 1.79 623600.0 1.79
2020-07-02 1.97 1.71 1.73 1.91 1807000.0 1.91
2020-07-01 1.73 1.56 1.56 1.73 466200.0 1.73
2020-06-30 1.72 1.54 1.72 1.6 546200.0 1.6
2020-06-29 1.64 1.45 1.48 1.58 973600.0 1.58
2020-06-26 1.57 1.4 1.56 1.45 4570800.0 1.45
2020-06-25 1.58 1.52 1.53 1.57 933900.0 1.57
2020-06-24 1.63 1.52 1.63 1.62 822400.0 1.62
2020-06-23 1.69 1.56 1.68 1.69 744100.0 1.69
2020-06-22 1.74 1.54 1.73 1.62 809000.0 1.62
2020-06-19 1.7 1.59 1.61 1.7 1089700.0 1.7
2020-06-18 1.66 1.54 1.63 1.57 369300.0 1.57
2020-06-17 1.68 1.52 1.64 1.6 820300.0 1.6
2020-06-16 1.82 1.65 1.8 1.65 476900.0 1.65
2020-06-15 1.74 1.5 1.6 1.67 557700.0 1.67
2020-06-12 1.94 1.64 1.76 1.68 670100.0 1.68
2020-06-11 1.73 1.62 1.68 1.71 846600.0 1.71
2020-06-10 1.94 1.74 1.93 1.81 526400.0 1.81
2020-06-09 1.96 1.76 1.87 1.93 659100.0 1.93
2020-06-08 2.08 1.84 2.02 1.97 1465600.0 1.97
2020-06-05 2.12 1.57 1.58 1.84 1977900.0 1.84
2020-06-04 1.57 1.39 1.48 1.52 1516100.0 1.52
2020-06-03 1.55 1.42 1.47 1.49 1043000.0 1.49
2020-06-02 1.53 1.36 1.51 1.41 1210900.0 1.41
2020-06-01 1.63 1.45 1.57 1.45 687600.0 1.45
2020-05-29 1.66 1.5 1.66 1.55 470600.0 1.55
2020-05-28 1.93 1.62 1.9 1.65 713100.0 1.65
2020-05-27 1.86 1.6 1.63 1.8 1607600.0 1.8
2020-05-26 1.55 1.33 1.33 1.5 1319200.0 1.5
2020-05-22 1.31 1.25 1.3 1.29 418200.0 1.29
2020-05-21 1.34 1.26 1.3 1.28 268700.0 1.28
2020-05-20 1.35 1.25 1.35 1.29 533200.0 1.29
2020-05-19 1.38 1.29 1.35 1.3 497100.0 1.3
2020-05-18 1.48 1.32 1.41 1.38 605100.0 1.38
2020-05-15 1.36 1.25 1.29 1.33 613600.0 1.33
2020-05-14 1.35 1.27 1.35 1.28 516500.0 1.28
2020-05-13 1.5 1.31 1.49 1.32 404600.0 1.32
2020-05-12 1.55 1.43 1.54 1.5 521500.0 1.5
2020-05-11 1.63 1.51 1.62 1.54 416100.0 1.54
2020-05-08 1.62 1.51 1.58 1.61 264900.0 1.61
2020-05-07 1.59 1.5 1.5 1.52 290100.0 1.52
2020-05-06 1.65 1.52 1.6 1.56 353700.0 1.56
2020-05-05 1.82 1.56 1.71 1.6 280400.0 1.6
2020-05-04 1.69 1.59 1.68 1.65 207100.0 1.65
2020-05-01 1.77 1.65 1.72 1.69 247500.0 1.69
2020-04-30 1.9 1.73 1.9 1.79 290600.0 1.79
2020-04-29 1.98 1.77 1.82 1.95 518800.0 1.95
2020-04-28 1.78 1.65 1.73 1.74 430200.0 1.74
2020-04-27 1.76 1.6 1.69 1.66 475600.0 1.66
2020-04-24 1.78 1.58 1.75 1.67 320800.0 1.67
2020-04-23 1.88 1.68 1.87 1.72 209700.0 1.72
2020-04-22 1.9 1.78 1.79 1.85 198400.0 1.85
2020-04-21 1.88 1.71 1.88 1.76 298700.0 1.76
2020-04-20 1.98 1.87 1.95 1.91 296700.0 1.91
2020-04-17 2.1 1.88 2.05 1.91 342100.0 1.91
2020-04-16 2.01 1.88 1.92 2.01 781000.0 2.01
2020-04-15 2.1 1.84 2.07 1.87 438600.0 1.87
2020-04-14 2.23 2.07 2.17 2.12 408500.0 2.12
2020-04-13 2.32 1.98 2.25 2.11 548300.0 2.11
2020-04-09 2.76 1.65 1.65 2.21 2169300.0 2.21
2020-04-08 1.76 1.52 1.59 1.57 852300.0 1.57
2020-04-07 1.91 1.5 1.55 1.55 1169400.0 1.55
2020-04-06 1.54 1.21 1.22 1.52 869200.0 1.52
2020-04-03 1.23 1.11 1.19 1.15 544500.0 1.15
2020-04-02 1.32 1.19 1.24 1.21 595800.0 1.21
2020-04-01 1.39 1.21 1.31 1.22 383600.0 1.22
2020-03-31 1.55 1.34 1.46 1.36 454200.0 1.36
2020-03-30 1.58 1.38 1.56 1.38 318800.0 1.38
2020-03-27 1.7 1.52 1.7 1.53 213800.0 1.53
2020-03-26 1.73 1.53 1.61 1.73 441400.0 1.73
2020-03-25 1.7 1.51 1.64 1.53 488800.0 1.53
2020-03-24 1.75 1.59 1.7 1.62 358800.0 1.62
2020-03-23 1.59 1.37 1.43 1.55 363600.0 1.55
2020-03-20 1.65 1.38 1.56 1.39 1741900.0 1.39
2020-03-19 1.61 1.49 1.52 1.55 497500.0 1.55
2020-03-18 1.79 1.5 1.7 1.52 400900.0 1.52
2020-03-17 1.83 1.5 1.73 1.79 612800.0 1.79
2020-03-16 2.2 1.6 2.16 1.62 642700.0 1.62
2020-03-13 2.59 2.21 2.5 2.3 432300.0 2.3
2020-03-12 2.66 2.5 2.6 2.51 346100.0 2.51
2020-03-11 3.08 2.74 3.08 2.76 451600.0 2.76
2020-03-10 3.21 3.07 3.11 3.15 449900.0 3.15
2020-03-09 3.24 3.0 3.23 3.01 350600.0 3.01
2020-03-06 3.64 3.29 3.53 3.36 434000.0 3.36
2020-03-05 3.81 3.52 3.53 3.67 398100.0 3.67
2020-03-04 3.68 3.15 3.16 3.67 421100.0 3.67
2020-03-03 3.39 3.05 3.05 3.15 484600.0 3.15
2020-03-02 3.39 3.05 3.31 3.39 775700.0 3.39
2020-02-28 4.0 3.21 3.24 3.31 990400.0 3.31
2020-02-27 3.53 3.22 3.38 3.29 401600.0 3.29
2020-02-26 3.79 3.46 3.75 3.5 425900.0 3.5
2020-02-25 3.83 3.72 3.75 3.74 506900.0 3.74
2020-02-24 3.82 3.51 3.56 3.76 571800.0 3.76
2020-02-21 3.85 3.6 3.85 3.68 401600.0 3.68
2020-02-20 3.88 3.72 3.75 3.85 180100.0 3.85
2020-02-19 3.82 3.66 3.75 3.77 177000.0 3.77
2020-02-18 3.79 3.56 3.76 3.75 354500.0 3.75