Holen Sie sich die Stockscreener-App
10.60
2.22%
0.23
Handel nachbörslich:
10.40
-0.20
-1.89%
Barnes Noble Education Inc-Aktien (BNED) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-29 | $10.60 | $10.23 | $0.37 | 268,281.0 | +2.22% |
| 2025-04-28 | $10.52 | $10.25 | $0.27 | 211,981.0 | -0.67% |
| 2025-04-25 | $10.60 | $10.36 | $0.24 | 252,650.0 | -0.57% |
| 2025-04-24 | $10.54 | $9.91 | $0.63 | 161,448.0 | +3.24% |
| 2025-04-23 | $10.34 | $9.80 | $0.54 | 313,267.0 | +6.27% |
| 2025-04-22 | $9.64 | $9.18 | $0.459 | 185,405.0 | +4.70% |
| 2025-04-21 | $9.31 | $9.10 | $0.21 | 217,395.0 | -2.04% |
| 2025-04-17 | $9.54 | $9.30 | $0.24 | 203,822.0 | +1.08% |
| 2025-04-16 | $9.57 | $9.11 | $0.46 | 246,850.0 | -1.39% |
| 2025-04-15 | $9.57 | $9.02 | $0.555 | 264,813.0 | +2.41% |
| 2025-04-14 | $9.42 | $8.94 | $0.485 | 324,757.0 | +3.51% |
| 2025-04-11 | $9.03 | $8.38 | $0.65 | 294,198.0 | +1.61% |
| 2025-04-10 | $9.07 | $8.44 | $0.63 | 306,216.0 | -5.13% |
| 2025-04-09 | $9.43 | $8.24 | $1.19 | 376,754.0 | +10.10% |
| 2025-04-08 | $8.94 | $8.19 | $0.75 | 438,896.0 | -0.24% |
| 2025-04-07 | $8.80 | $7.90 | $0.90 | 447,644.0 | -4.69% |
| 2025-04-04 | $9.16 | $8.40 | $0.76 | 373,847.0 | -6.91% |
| 2025-04-03 | $10.19 | $9.37 | $0.815 | 496,202.0 | -12.23% |
| 2025-04-02 | $10.85 | $10.22 | $0.63 | 252,177.0 | +3.28% |
| 2025-04-01 | $10.87 | $10.28 | $0.59 | 294,906.0 | -1.24% |
Barnes Noble Education Inc-Aktien (BNED) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Barnes Noble Education Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BNED-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Barnes Noble Education Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Barnes Noble Education Inc-Aktien (BNED) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $10.87 | $7.90 | $2.97 | 6,199,790.0 | +0.95% |
| 2025-03 | $10.75 | $8.16 | $2.59 | 8,363,401.0 | +7.58% |
| 2025-02 | $11.40 | $9.50 | $1.90 | 5,757,923.0 | -12.78% |
| 2025-01 | $12.19 | $9.35 | $2.84 | 9,808,592.0 | +11.45% |
Barnes Noble Education Inc-Aktien (BNED) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.40 | $9.62 | $4.78 | 14,353,061.0 | -9.69% |
| 2024-11 | $13.78 | $8.80 | $4.98 | 7,633,896.0 | +17.63% |
| 2024-10 | $10.95 | $8.31 | $2.64 | 3,584,182.0 | +0.43% |
| 2024-09 | $12.82 | $9.02 | $3.80 | 7,032,719.0 | -28.77% |
| 2024-08 | $14.39 | $9.59 | $4.80 | 5,722,037.0 | +22.18% |
| 2024-07 | $11.14 | $6.05 | $5.09 | 10,364,098.0 | +66.25% |
| 2024-06 | $54.90 | $6.05 | $48.85 | 16,470,047.5 | -85.78% |
| 2024-05 | $135.0 | $15.15 | $119.8 | 7,951,110.2 | +121.24% |
| 2024-04 | $74.99 | $18.00 | $56.99 | 482,574.5 | -71.91% |
| 2024-03 | $100.0 | $52.15 | $47.85 | 166,578.2 | -24.95% |
| 2024-02 | $130.0 | $75.00 | $55.00 | 194,617.5 | +12.62% |
| 2024-01 | $226.0 | $82.39 | $143.6 | 377,152.9 | -42.50% |
Barnes Noble Education Inc-Aktien (BNED) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $157.0 | $102.0 | $55.00 | 171,429.9 | +34.23% |
| 2023-11 | $140.0 | $94.08 | $45.92 | 34,197.4 | +8.82% |
| 2023-10 | $108.0 | $75.00 | $33.00 | 63,074.8 | -6.42% |
| 2023-09 | $133.0 | $87.00 | $46.00 | 63,174.1 | -14.17% |
| 2023-08 | $173.0 | $122.0 | $51.00 | 71,236.7 | -13.61% |
| 2023-07 | $224.0 | $118.0 | $106.0 | 234,404.2 | +16.67% |
| 2023-06 | $136.0 | $99.00 | $37.00 | 78,114.9 | -9.35% |
| 2023-05 | $170.0 | $125.0 | $45.03 | 41,161.2 | -10.90% |
| 2023-04 | $166.0 | $138.5 | $27.50 | 46,632.5 | +2.63% |
| 2023-03 | $250.0 | $149.0 | $101.0 | 305,597.5 | -26.21% |
| 2023-02 | $252.0 | $201.0 | $51.00 | 37,327.1 | -10.82% |
| 2023-01 | $239.5 | $177.2 | $62.30 | 69,950.7 | +32.00% |
0.11%
1.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):