Stockscreener 앱 받기
13.15
5.03%
0.63
Barnes Noble Education Inc 주식 (BNED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $13.19 | $12.60 | $0.585 | 319,378.0 | +5.03% |
| 2026-10-14 | $12.56 | $12.00 | $0.56 | 220,422.0 | +1.95% |
| 2026-10-13 | $12.65 | $12.22 | $0.4299 | 250,527.0 | -1.13% |
| 2026-10-12 | $12.60 | $12.30 | $0.30 | 334,451.0 | -0.72% |
| 2026-10-09 | $12.56 | $11.99 | $0.5679 | 202,046.0 | +4.77% |
| 2026-10-08 | $11.94 | $11.53 | $0.41 | 286,828.0 | +2.40% |
| 2026-10-07 | $11.68 | $11.40 | $0.28 | 338,268.0 | +0.17% |
| 2026-10-06 | $11.73 | $11.54 | $0.195 | 206,754.0 | +0.87% |
| 2026-10-05 | $11.70 | $11.44 | $0.26 | 147,869.0 | -1.45% |
| 2026-10-02 | $11.91 | $11.68 | $0.23 | 112,378.0 | +0.26% |
| 2026-10-01 | $11.93 | $11.62 | $0.31 | 177,369.0 | +0.78% |
| 2026-09-30 | $11.70 | $11.44 | $0.26 | 163,469.0 | +1.85% |
| 2026-09-29 | $11.49 | $11.22 | $0.265 | 163,248.0 | +1.79% |
| 2026-09-28 | $11.25 | $10.94 | $0.31 | 180,734.0 | -1.32% |
| 2026-09-25 | $11.41 | $11.02 | $0.39 | 138,770.0 | +1.80% |
| 2026-09-24 | $11.34 | $10.97 | $0.37 | 198,506.0 | -0.71% |
| 2026-09-23 | $11.23 | $10.79 | $0.439 | 162,954.0 | +0.72% |
| 2026-09-22 | $11.18 | $10.91 | $0.2662 | 211,121.0 | +3.63% |
| 2026-09-21 | $10.87 | $10.53 | $0.34 | 194,971.0 | +0.94% |
| 2026-09-18 | $10.70 | $10.50 | $0.196 | 385,633.0 | -0.19% |
| 2026-09-17 | $10.80 | $10.48 | $0.3152 | 169,543.0 | +1.81% |
| 2026-09-16 | $10.78 | $10.46 | $0.315 | 252,818.0 | -2.79% |
| 2026-09-15 | $11.03 | $10.73 | $0.295 | 247,820.0 | -2.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.19 | $11.40 | $1.79 | 2,596,290.0 | +13.46% |
| 2026-09 | $12.81 | $10.46 | $2.35 | 5,855,500.0 | -4.21% |
| 2026-08 | $13.12 | $11.65 | $1.47 | 4,388,396.0 | -2.81% |
| 2026-07 | $13.22 | $11.15 | $2.07 | 8,257,973.0 | -0.88% |
| 2026-06 | $14.75 | $10.12 | $4.63 | 8,110,637.0 | +21.24% |
| 2026-05 | $10.81 | $8.74 | $2.07 | 5,298,867.0 | +5.07% |
| 2026-04 | $11.32 | $8.51 | $2.81 | 4,309,094.0 | +11.66% |
| 2026-03 | $10.31 | $7.96 | $2.35 | 5,527,296.0 | +2.08% |
| 2026-02 | $9.71 | $7.26 | $2.45 | 5,301,949.0 | -3.35% |
| 2026-01 | $9.70 | $7.95 | $1.75 | 6,951,071.0 | -2.61% |
Barnes Noble Education Inc 주식 (BNED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.81 | $8.48 | $1.33 | 5,652,947.0 | +0.11% |
| 2025-11 | $9.63 | $5.90 | $3.73 | 10,473,707.0 | +2.41% |
| 2025-10 | $9.98 | $8.82 | $1.16 | 4,412,455.0 | -8.24% |
| 2025-09 | $9.98 | $8.10 | $1.88 | 6,935,081.0 | +15.30% |
| 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 | 16,470,047.0 | -85.78% |
| 2024-05 | $135.0 | $15.15 | $119.8 | 7,951,110.0 | +121.24% |
| 2024-04 | $74.99 | $18.00 | $56.99 | 482,574.0 | -71.91% |
| 2024-03 | $100.0 | $52.15 | $47.85 | 166,578.0 | -24.95% |
| 2024-02 | $130.0 | $75.00 | $55.00 | 194,617.0 | +12.62% |
| 2024-01 | $226.0 | $82.39 | $143.6 | 377,153.0 | -42.50% |
1.73%
6.52%
자본화:
|
볼륨(24시간):