Holen Sie sich die Stockscreener-App
10.20
3.77%
-0.40
Handel nachbörslich:
10.20
Barnes Noble Education Inc-Aktien (BNED) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $10.70 | $10.12 | $0.575 | 300,222.0 | -3.77% |
| 2025-02-20 | $10.87 | $10.45 | $0.42 | 266,549.0 | -1.76% |
| 2025-02-19 | $11.06 | $10.70 | $0.365 | 272,616.0 | -2.97% |
| 2025-02-18 | $11.25 | $10.91 | $0.335 | 487,001.0 | +0.27% |
| 2025-02-14 | $11.16 | $10.70 | $0.46 | 251,044.0 | +1.56% |
| 2025-02-13 | $11.30 | $10.90 | $0.40 | 270,355.0 | -2.67% |
| 2025-02-12 | $11.28 | $10.83 | $0.45 | 236,847.0 | +2.09% |
| 2025-02-11 | $11.40 | $10.55 | $0.85 | 293,296.0 | +2.14% |
| 2025-02-10 | $10.96 | $10.55 | $0.4139 | 238,040.0 | -0.55% |
| 2025-02-07 | $11.15 | $10.81 | $0.34 | 307,679.0 | -2.52% |
| 2025-02-06 | $11.16 | $10.86 | $0.30 | 243,716.0 | +0.36% |
| 2025-02-05 | $11.25 | $10.95 | $0.30 | 189,143.0 | -0.98% |
| 2025-02-04 | $11.24 | $10.90 | $0.34 | 449,683.0 | +0.00% |
| 2025-02-03 | $11.19 | $10.80 | $0.3861 | 344,324.0 | -0.18% |
| 2025-01-31 | $11.21 | $10.88 | $0.335 | 248,764.0 | -0.09% |
| 2025-01-30 | $11.68 | $11.00 | $0.68 | 338,298.0 | +0.18% |
| 2025-01-29 | $11.34 | $10.96 | $0.38 | 150,040.0 | +0.54% |
| 2025-01-28 | $11.20 | $10.60 | $0.60 | 298,439.0 | +1.18% |
| 2025-01-27 | $11.49 | $10.79 | $0.70 | 300,072.0 | -2.66% |
| 2025-01-24 | $11.47 | $10.95 | $0.52 | 292,531.0 | +2.45% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $11.40 | $10.12 | $1.28 | 4,450,737.0 | -8.85% |
| 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% |
3.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):