Barnes & Noble Education Inc (BNED)

0.238 +0.01 (+3.52%) USD  |  NYSE  |  May 07, 16:00
0.2502 +0.01 (+5.13%) After-Hours: 20:00
More

Barnes & Noble Education Price: 0.238 for May 7, 2024

Price Chart

Historical Price Data

View and export this data back to 2015. Upgrade now.
Date Open High Low Close Volume
May 06, 2024 0.23 0.2757 0.22 0.2299 3.129M
May 03, 2024 0.22 0.224 0.21 0.2188 694907.0
May 02, 2024 0.22 0.2229 0.211 0.216 648376.0
May 01, 2024 0.21 0.22 0.2051 0.2095 820747.0
Apr 30, 2024 0.203 0.21 0.20 0.2034 545770.0
Apr 29, 2024 0.1961 0.20 0.19 0.20 664474.0
Apr 26, 2024 0.195 0.1994 0.18 0.1989 2.708M
Apr 25, 2024 0.20 0.22 0.191 0.2075 1.857M
Apr 24, 2024 0.203 0.212 0.1933 0.207 1.045M
Apr 23, 2024 0.2015 0.2284 0.2015 0.2064 1.461M
Apr 22, 2024 0.2342 0.2389 0.198 0.2011 2.515M
Apr 19, 2024 0.245 0.245 0.2230 0.2328 1.407M
Apr 18, 2024 0.232 0.249 0.215 0.2361 2.583M
Apr 17, 2024 0.2471 0.2789 0.2286 0.2427 5.833M
Apr 16, 2024 0.23 0.339 0.18 0.25 23.13M
Apr 15, 2024 0.70 0.7166 0.66 0.70 290649.0
Apr 12, 2024 0.744 0.744 0.6949 0.7124 465639.0
Apr 11, 2024 0.6949 0.72 0.6603 0.7143 755779.0
Apr 10, 2024 0.67 0.6894 0.6363 0.65 269466.0
Apr 09, 2024 0.73 0.73 0.6793 0.6794 402194.0
Apr 08, 2024 0.73 0.7398 0.70 0.7219 257555.0
Apr 05, 2024 0.71 0.744 0.6701 0.719 451161.0
Apr 04, 2024 0.63 0.7499 0.6227 0.705 1.028M
Apr 03, 2024 0.665 0.665 0.6251 0.63 154396.0
Apr 02, 2024 0.6512 0.6695 0.6222 0.6449 378475.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.1989
Minimum
Apr 26 2024
11.85
Maximum
Oct 08 2021
3.666
Average
2.78
Median
Oct 02 2020

Price Benchmarks

Conn's Inc 3.42
America's Car-Mart Inc 60.46
Citi Trends Inc 23.18
Hibbett Inc 86.22
Envela Corp 4.565

Price Related Metrics

PS Ratio 0.0080
PEG Ratio -0.0069
Price to Book Value 0.1302
Price to Free Cash Flow 1.002
Earnings Yield -655.5%
Market Cap 12.65M
PEGY Ratio -0.0069