Stockscreener 앱 받기
9.26
1.49%
-0.14
Barnes Noble Education Inc 주식 (BNED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $9.66 | $9.18 | $0.48 | 165,172.0 | -1.49% |
| 2024-09-27 | $9.67 | $9.13 | $0.535 | 219,158.0 | +2.29% |
| 2024-09-26 | $9.64 | $9.02 | $0.62 | 241,395.0 | -1.39% |
| 2024-09-25 | $9.40 | $9.09 | $0.31 | 226,939.0 | -0.85% |
| 2024-09-24 | $9.78 | $9.33 | $0.45 | 332,095.0 | -2.39% |
| 2024-09-23 | $9.82 | $9.31 | $0.5147 | 688,492.0 | -1.63% |
| 2024-09-20 | $10.88 | $9.38 | $1.50 | 1,778,665.0 | -13.44% |
| 2024-09-19 | $11.71 | $11.05 | $0.66 | 382,469.0 | +0.27% |
| 2024-09-18 | $11.58 | $11.18 | $0.40 | 341,509.0 | -0.88% |
| 2024-09-17 | $11.79 | $11.11 | $0.68 | 157,162.0 | +1.52% |
| 2024-09-16 | $11.98 | $11.08 | $0.90 | 196,307.0 | -2.35% |
| 2024-09-13 | $12.13 | $11.21 | $0.92 | 196,813.0 | +2.78% |
| 2024-09-12 | $11.45 | $10.45 | $1.00 | 159,323.0 | +6.38% |
| 2024-09-11 | $10.97 | $10.25 | $0.72 | 277,321.0 | +2.34% |
| 2024-09-10 | $10.74 | $9.60 | $1.14 | 355,880.0 | -5.09% |
| 2024-09-09 | $12.82 | $10.58 | $2.24 | 383,227.0 | -9.24% |
| 2024-09-06 | $12.74 | $11.51 | $1.23 | 297,975.0 | -3.56% |
| 2024-09-05 | $12.70 | $12.27 | $0.43 | 111,359.0 | -0.88% |
| 2024-09-04 | $12.78 | $12.02 | $0.755 | 134,200.0 | +1.71% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $12.82 | $9.02 | $3.80 | 7,197,891.0 | -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% |
Barnes Noble Education Inc 주식 (BNED) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $274.0 | $138.0 | $136.0 | 200,521.7 | -31.10% |
| 2022-11 | $321.9 | $234.0 | $87.88 | 38,108.9 | -8.96% |
| 2022-10 | $287.0 | $232.0 | $55.00 | 29,663.1 | +16.25% |
| 2022-09 | $309.0 | $216.0 | $93.00 | 47,775.3 | -6.25% |
| 2022-08 | $321.0 | $190.0 | $131.0 | 77,576.8 | -5.54% |
| 2022-07 | $313.5 | $257.0 | $56.50 | 69,719.8 | -7.51% |
| 2022-06 | $332.0 | $218.0 | $114.0 | 213,979.8 | +16.73% |
| 2022-05 | $312.5 | $200.0 | $112.5 | 125,059.0 | -17.43% |
| 2022-04 | $398.0 | $303.0 | $95.00 | 211,203.1 | -15.08% |
| 2022-03 | $572.0 | $338.0 | $234.0 | 207,608.9 | -34.67% |
| 2022-02 | $629.0 | $477.1 | $151.9 | 49,755.3 | -8.97% |
| 2022-01 | $745.0 | $534.0 | $211.0 | 72,101.2 | -11.60% |
1.35%
2.00%
자본화:
|
볼륨(24시간):