Stockscreener 앱 받기
8.83
1.61%
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 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-31 | $10.54 | $9.91 | $0.63 | 283,280.0 | +3.96% |
| 2025-03-28 | $10.40 | $9.93 | $0.47 | 360,194.0 | -3.81% |
| 2025-03-27 | $10.68 | $10.20 | $0.475 | 176,593.0 | +1.65% |
| 2025-03-26 | $10.49 | $10.11 | $0.3795 | 250,918.0 | -0.10% |
| 2025-03-25 | $10.74 | $10.29 | $0.45 | 394,352.0 | -2.82% |
| 2025-03-24 | $10.75 | $9.93 | $0.82 | 450,450.0 | +8.13% |
| 2025-03-21 | $10.11 | $9.55 | $0.56 | 390,160.0 | +1.65% |
| 2025-03-20 | $10.20 | $9.60 | $0.60 | 374,078.0 | -2.52% |
| 2025-03-19 | $10.06 | $9.60 | $0.46 | 377,363.0 | +2.37% |
| 2025-03-18 | $9.83 | $9.51 | $0.32 | 201,572.0 | -0.31% |
| 2025-03-17 | $10.16 | $9.69 | $0.475 | 379,438.0 | -1.72% |
| 2025-03-14 | $10.03 | $8.70 | $1.33 | 655,397.0 | +13.40% |
| 2025-03-13 | $8.84 | $8.34 | $0.50 | 578,544.0 | +1.87% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $10.87 | $7.90 | $2.97 | 3,575,038.0 | -15.90% |
| 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% |
6.58%
2.15%
자본화:
|
볼륨(24시간):