Stockscreener 앱 받기
8.41
1.08%
0.09
시장 영업 전:
8.38
-0.03
-0.36%
Barnes Noble Education Inc 주식 (BNED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-09-02 | $8.94 | $8.33 | $0.605 | 632,314.0 | +1.85% |
| 2025-08-29 | $8.67 | $8.42 | $0.251 | 388,060.0 | +0.47% |
| 2025-08-28 | $8.75 | $8.35 | $0.40 | 338,158.0 | -1.49% |
| 2025-08-27 | $8.77 | $8.54 | $0.2281 | 361,031.0 | +0.11% |
| 2025-08-26 | $8.71 | $8.43 | $0.285 | 307,593.0 | +3.32% |
| 2025-08-25 | $8.75 | $8.43 | $0.3216 | 171,445.0 | -2.77% |
| 2025-08-22 | $8.87 | $8.59 | $0.28 | 277,502.0 | +1.64% |
| 2025-08-21 | $8.63 | $8.39 | $0.2384 | 197,892.0 | -0.35% |
| 2025-08-20 | $8.56 | $8.24 | $0.325 | 266,743.0 | +2.03% |
| 2025-08-19 | $8.51 | $8.29 | $0.22 | 241,617.0 | +0.24% |
| 2025-08-18 | $8.64 | $8.33 | $0.3135 | 234,312.0 | -0.48% |
| 2025-08-15 | $8.69 | $8.34 | $0.35 | 249,991.0 | -2.32% |
| 2025-08-14 | $8.77 | $8.45 | $0.32 | 187,819.0 | -2.93% |
| 2025-08-13 | $8.94 | $8.25 | $0.69 | 260,008.0 | +6.35% |
| 2025-08-12 | $8.40 | $8.05 | $0.345 | 315,424.0 | +2.33% |
| 2025-08-11 | $8.61 | $8.03 | $0.5845 | 597,510.0 | -6.21% |
| 2025-08-08 | $9.14 | $8.65 | $0.49 | 377,082.0 | +0.23% |
| 2025-08-07 | $8.69 | $8.42 | $0.27 | 342,478.0 | +3.46% |
| 2025-08-06 | $8.47 | $8.31 | $0.16 | 309,821.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $8.94 | $8.28 | $0.655 | 1,653,630.0 | -2.55% |
| 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% |
0.64%
1.93%
자본화:
|
볼륨(24시간):