Stockscreener 앱 받기
9.58
3.72%
-0.37
시간 외 거래:
9.43
-0.15
-1.57%
Barnes Noble Education Inc 주식 (BNED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $9.91 | $9.57 | $0.34 | 242,460.0 | -3.72% |
| 2025-09-30 | $9.98 | $9.71 | $0.265 | 440,792.0 | +1.74% |
| 2025-09-29 | $9.92 | $9.69 | $0.23 | 319,494.0 | -0.20% |
| 2025-09-26 | $9.84 | $9.22 | $0.62 | 369,289.0 | +4.81% |
| 2025-09-25 | $9.44 | $9.10 | $0.3358 | 167,139.0 | -0.95% |
| 2025-09-24 | $9.63 | $9.41 | $0.22 | 199,555.0 | +0.11% |
| 2025-09-23 | $9.61 | $9.30 | $0.3099 | 270,364.0 | +0.32% |
| 2025-09-22 | $9.48 | $9.17 | $0.3127 | 250,492.0 | +0.75% |
| 2025-09-19 | $9.54 | $9.01 | $0.53 | 666,988.0 | +2.41% |
| 2025-09-18 | $9.24 | $8.86 | $0.385 | 251,357.0 | +3.41% |
| 2025-09-17 | $9.09 | $8.78 | $0.314 | 300,237.0 | -1.23% |
| 2025-09-16 | $9.03 | $8.59 | $0.44 | 420,144.0 | +3.84% |
| 2025-09-15 | $8.66 | $8.18 | $0.48 | 454,348.0 | +5.53% |
| 2025-09-12 | $8.46 | $8.10 | $0.365 | 287,223.0 | -4.24% |
| 2025-09-11 | $8.56 | $8.32 | $0.24 | 231,391.0 | +0.47% |
| 2025-09-10 | $8.57 | $8.20 | $0.375 | 220,035.0 | +2.30% |
| 2025-09-09 | $8.73 | $8.21 | $0.5195 | 420,445.0 | -4.17% |
| 2025-09-08 | $8.65 | $8.37 | $0.28 | 150,208.0 | +1.05% |
| 2025-09-05 | $8.62 | $8.42 | $0.20 | 214,852.0 | +1.55% |
| 2025-09-04 | $8.55 | $8.28 | $0.27 | 352,902.0 | +1.08% |
| 2025-09-03 | $8.79 | $8.32 | $0.47 | 315,512.0 | -5.35% |
Barnes Noble Education Inc 주식 (BNED) 연도별 가격 이력
이 심층 분석에서는 Barnes Noble Education Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barnes Noble Education Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barnes Noble Education Inc 주식 (BNED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $9.91 | $9.57 | $0.34 | 242,460.0 | +0.00% |
| 2025-09 | $9.98 | $8.10 | $1.88 | 7,177,541.0 | +11.01% |
| 2025-08 | $9.14 | $8.03 | $1.11 | 6,607,537.0 | -2.27% |
| 2025-07 | $12.05 | $8.47 | $3.58 | 11,400,527.0 | -24.98% |
| 2025-06 | $12.21 | $10.74 | $1.47 | 8,166,091.0 | -2.16% |
| 2025-05 | $12.16 | $10.13 | $2.03 | 7,503,863.0 | +14.25% |
| 2025-04 | $10.87 | $7.90 | $2.97 | 6,280,472.0 | +0.29% |
| 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 주식 (BNED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BNED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.18%
자본화:
|
볼륨(24시간):