Barnes & Noble Education, Inc. BNED
NYSE · Vereinigte Staaten · Einzelhandel
$11,68+0,09 (+0,78 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,68 | +0,78 % | $11,64 | $11,93 | $11,62 | 177,40K |
| 2026-09-30 | $11,59 | +1,85 % | $11,45 | $11,70 | $11,44 | 163,10K |
| 2026-09-29 | $11,38 | +1,79 % | $11,35 | $11,49 | $11,23 | 163,30K |
| 2026-09-28 | $11,18 | -1,32 % | $11,12 | $11,25 | $10,94 | 180,70K |
| 2026-09-25 | $11,33 | +1,80 % | $11,18 | $11,41 | $11,02 | 138,80K |
| 2026-09-24 | $11,13 | -0,71 % | $11,27 | $11,34 | $10,97 | 198,50K |
| 2026-09-23 | $11,21 | +0,72 % | $11,04 | $11,23 | $10,79 | 162,90K |
| 2026-09-22 | $11,13 | +3,63 % | $10,96 | $11,18 | $10,91 | 211,10K |
| 2026-09-21 | $10,74 | +0,94 % | $10,64 | $10,87 | $10,53 | 195,00K |
| 2026-09-18 | $10,64 | -0,19 % | $10,69 | $10,70 | $10,50 | 385,60K |
| 2026-09-17 | $10,66 | +1,81 % | $10,64 | $10,80 | $10,48 | 169,50K |
| 2026-09-16 | $10,47 | -2,79 % | $10,73 | $10,78 | $10,47 | 252,80K |
| 2026-09-15 | $10,77 | -2,00 % | $11,01 | $11,02 | $10,73 | 247,80K |
| 2026-09-14 | $10,99 | -2,14 % | $11,22 | $11,37 | $10,79 | 367,20K |
| 2026-09-11 | $11,23 | +2,84 % | $11,10 | $11,49 | $10,88 | 262,90K |
| 2026-09-10 | $10,92 | +0,83 % | $10,80 | $11,44 | $10,77 | 384,50K |
| 2026-09-09 | $10,83 | -11,59 % | $11,80 | $11,85 | $10,72 | 1,08M |
| 2026-09-08 | $12,25 | -3,69 % | $12,70 | $12,79 | $12,04 | 350,80K |
| 2026-09-04 | $12,72 | +4,26 % | $12,08 | $12,81 | $12,08 | 204,30K |
| 2026-09-03 | $12,20 | +0,66 % | $12,23 | $12,48 | $11,95 | 271,20K |
| 2026-09-02 | $12,12 | +2,80 % | $11,87 | $12,32 | $11,87 | 170,10K |
| 2026-09-01 | $11,79 | -2,56 % | $11,92 | $12,03 | $11,71 | 296,00K |
| 2026-08-31 | $12,10 | +1,09 % | $11,85 | $12,16 | $11,65 | 263,50K |
| 2026-08-28 | $11,97 | -2,13 % | $12,07 | $12,40 | $11,90 | 187,60K |
| 2026-08-27 | $12,23 | -2,24 % | $12,55 | $12,80 | $12,18 | 344,80K |
| 2026-08-26 | $12,51 | -0,79 % | $12,56 | $12,89 | $12,38 | 410,70K |
| 2026-08-25 | $12,61 | +1,61 % | $12,42 | $12,68 | $12,17 | 359,80K |
| 2026-08-24 | $12,41 | +2,90 % | $12,11 | $12,51 | $12,00 | 236,30K |
| 2026-08-21 | $12,06 | +0,25 % | $12,10 | $12,40 | $11,82 | 132,90K |
| 2026-08-20 | $12,03 | +0,59 % | $11,85 | $12,06 | $11,72 | 216,10K |
| 2026-08-19 | $11,96 | +0,08 % | $12,18 | $12,35 | $11,93 | 206,60K |
| 2026-08-18 | $11,95 | +0,67 % | $11,74 | $12,16 | $11,72 | 175,80K |
| 2026-08-17 | $11,87 | -2,22 % | $11,94 | $12,12 | $11,65 | 169,60K |
| 2026-08-14 | $12,14 | -0,82 % | $12,10 | $12,29 | $11,98 | 141,70K |
| 2026-08-13 | $12,24 | +1,58 % | $12,15 | $12,31 | $12,14 | 159,10K |
| 2026-08-12 | $12,05 | -4,14 % | $12,58 | $12,61 | $11,94 | 217,70K |
| 2026-08-11 | $12,57 | -1,95 % | $12,95 | $12,95 | $12,49 | 184,80K |
| 2026-08-10 | $12,82 | +0,16 % | $12,58 | $13,12 | $12,48 | 169,50K |
| 2026-08-07 | $12,80 | +1,27 % | $12,71 | $12,87 | $12,55 | 90,70K |
| 2026-08-06 | $12,64 | -0,32 % | $12,87 | $12,87 | $12,41 | 161,90K |
| 2026-08-05 | $12,68 | -1,63 % | $12,93 | $12,93 | $12,52 | 150,70K |
| 2026-08-04 | $12,89 | -0,08 % | $13,10 | $13,11 | $12,78 | 214,80K |
| 2026-08-03 | $12,90 | +3,70 % | $12,44 | $12,97 | $11,85 | 195,00K |
| 2026-07-31 | $12,44 | +0,16 % | $12,33 | $12,48 | $12,10 | 143,50K |
| 2026-07-30 | $12,42 | -1,11 % | $12,66 | $12,66 | $12,22 | 125,20K |
| 2026-07-29 | $12,56 | -3,61 % | $12,94 | $13,15 | $12,42 | 228,90K |
| 2026-07-28 | $13,03 | +1,48 % | $13,10 | $13,22 | $12,64 | 243,10K |
| 2026-07-27 | $12,84 | +8,08 % | $12,04 | $12,92 | $12,04 | 368,20K |
| 2026-07-24 | $11,88 | +0,42 % | $11,81 | $11,94 | $11,64 | 244,00K |
| 2026-07-23 | $11,83 | -0,59 % | $11,77 | $11,94 | $11,60 | 339,80K |
| 2026-07-22 | $11,90 | -3,64 % | $12,27 | $12,35 | $11,81 | 396,50K |
| 2026-07-21 | $12,35 | -1,98 % | $12,51 | $12,56 | $12,00 | 505,80K |
| 2026-07-20 | $12,60 | 0,00 % | $12,47 | $12,76 | $12,45 | 275,10K |
| 2026-07-17 | $12,60 | +0,64 % | $12,24 | $12,81 | $12,24 | 294,80K |
| 2026-07-16 | $12,52 | -1,49 % | $12,67 | $12,86 | $12,28 | 321,00K |
| 2026-07-15 | $12,71 | +2,58 % | $12,45 | $12,80 | $12,38 | 352,30K |
| 2026-07-14 | $12,39 | -1,12 % | $12,43 | $12,72 | $12,24 | 730,00K |
| 2026-07-13 | $12,53 | -2,94 % | $12,92 | $13,12 | $12,04 | 496,60K |
| 2026-07-10 | $12,91 | +13,05 % | $11,51 | $13,09 | $11,51 | 822,40K |
| 2026-07-09 | $11,42 | -1,97 % | $11,69 | $11,81 | $11,39 | 350,80K |
| 2026-07-08 | $11,65 | +2,46 % | $11,15 | $11,75 | $11,15 | 355,60K |
| 2026-07-07 | $11,37 | -0,87 % | $11,37 | $11,66 | $11,22 | 507,50K |
| 2026-07-06 | $11,47 | -5,91 % | $11,96 | $12,06 | $11,41 | 603,50K |
| 2026-07-02 | $12,19 | -7,65 % | $13,09 | $13,20 | $12,02 | 362,80K |
| 2026-07-01 | $13,20 | +5,10 % | $12,43 | $13,22 | $12,43 | 305,40K |
| 2026-06-30 | $12,56 | -7,37 % | $13,37 | $13,43 | $12,42 | 462,40K |
| 2026-06-29 | $13,56 | -1,31 % | $13,95 | $14,36 | $13,48 | 414,70K |
| 2026-06-26 | $13,74 | +2,31 % | $13,94 | $14,75 | $13,56 | 1,38M |
| 2026-06-25 | $13,43 | +20,13 % | $12,10 | $13,65 | $12,10 | 766,40K |
| 2026-06-24 | $11,18 | +4,49 % | $10,79 | $11,32 | $10,66 | 165,60K |
| 2026-06-23 | $10,70 | -0,28 % | $10,53 | $10,96 | $10,53 | 421,30K |
| 2026-06-22 | $10,73 | -2,54 % | $10,93 | $11,07 | $10,71 | 170,10K |
| 2026-06-18 | $11,01 | +3,77 % | $10,77 | $11,03 | $10,50 | 259,80K |
| 2026-06-17 | $10,61 | -4,41 % | $11,14 | $11,29 | $10,57 | 199,20K |
| 2026-06-16 | $11,10 | -2,20 % | $11,43 | $11,53 | $11,05 | 302,90K |
| 2026-06-15 | $11,35 | +2,07 % | $11,29 | $11,94 | $11,29 | 599,40K |
| 2026-06-12 | $11,12 | -4,71 % | $11,64 | $11,87 | $11,10 | 634,40K |
| 2026-06-11 | $11,67 | +7,86 % | $10,86 | $11,91 | $10,77 | 610,80K |
| 2026-06-10 | $10,82 | +1,79 % | $11,14 | $11,29 | $10,70 | 433,60K |
| 2026-06-09 | $10,63 | -0,56 % | $10,75 | $11,01 | $10,36 | 235,60K |
| 2026-06-08 | $10,69 | +3,09 % | $10,43 | $10,71 | $10,42 | 174,20K |
| 2026-06-05 | $10,37 | -1,89 % | $10,50 | $10,54 | $10,24 | 162,90K |
| 2026-06-04 | $10,57 | +2,82 % | $10,40 | $10,75 | $10,31 | 194,70K |
| 2026-06-03 | $10,28 | -5,34 % | $10,73 | $10,73 | $10,12 | 161,80K |
| 2026-06-02 | $10,86 | +1,31 % | $10,58 | $10,89 | $10,49 | 235,20K |
| 2026-06-01 | $10,72 | +3,47 % | $10,22 | $10,76 | $10,11 | 333,00K |
| 2026-05-29 | $10,36 | +0,58 % | $10,33 | $10,45 | $10,18 | 327,40K |
| 2026-05-28 | $10,30 | +2,49 % | $9,98 | $10,30 | $9,90 | 256,80K |
| 2026-05-27 | $10,05 | +3,08 % | $9,89 | $10,41 | $9,76 | 287,20K |
| 2026-05-26 | $9,75 | +2,31 % | $9,63 | $9,94 | $9,55 | 297,10K |