Stockscreener 앱 받기
12.82
0.16%
0.02
시간 외 거래:
12.82
Barnes Noble Education Inc 주식 (BNED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $13.12 | $12.48 | $0.6341 | 169,523.0 | +0.16% |
| 2026-08-07 | $12.87 | $12.55 | $0.32 | 90,707.0 | +1.27% |
| 2026-08-06 | $12.87 | $12.41 | $0.46 | 161,914.0 | -0.32% |
| 2026-08-05 | $12.93 | $12.52 | $0.41 | 150,684.0 | -1.63% |
| 2026-08-04 | $13.11 | $12.78 | $0.3299 | 214,805.0 | -0.08% |
| 2026-08-03 | $12.97 | $11.85 | $1.12 | 194,959.0 | +3.61% |
| 2026-07-31 | $12.48 | $12.10 | $0.3764 | 86,568.0 | +0.24% |
| 2026-07-30 | $12.66 | $12.22 | $0.44 | 125,187.0 | -1.11% |
| 2026-07-29 | $13.15 | $12.42 | $0.73 | 228,881.0 | -3.61% |
| 2026-07-28 | $13.22 | $12.64 | $0.58 | 243,031.0 | +1.48% |
| 2026-07-27 | $12.92 | $12.04 | $0.88 | 368,218.0 | +8.08% |
| 2026-07-24 | $11.94 | $11.64 | $0.295 | 243,985.0 | +0.42% |
| 2026-07-23 | $11.94 | $11.60 | $0.335 | 339,830.0 | -0.59% |
| 2026-07-22 | $12.35 | $11.81 | $0.54 | 396,489.0 | -3.64% |
| 2026-07-21 | $12.56 | $12.00 | $0.56 | 505,803.0 | -1.98% |
| 2026-07-20 | $12.76 | $12.45 | $0.31 | 275,073.0 | +0.00% |
| 2026-07-17 | $12.81 | $12.24 | $0.57 | 294,658.0 | +0.64% |
| 2026-07-16 | $12.86 | $12.29 | $0.577 | 321,001.0 | -1.49% |
| 2026-07-15 | $12.79 | $12.38 | $0.415 | 345,285.0 | +2.58% |
| 2026-07-14 | $12.72 | $12.24 | $0.48 | 704,775.0 | -1.12% |
| 2026-07-13 | $13.12 | $12.04 | $1.08 | 496,559.0 | -2.94% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $13.12 | $11.85 | $1.27 | 1,152,115.0 | +2.97% |
| 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 | 16,470,047.5 | -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% |
0.24%
6.30%
자본화:
|
볼륨(24시간):