Stockscreener 앱 받기
9.86
1.13%
0.11
시간 외 거래:
9.86
Barnes Noble Education Inc 주식 (BNED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $9.87 | $9.58 | $0.29 | 217,220.0 | +1.13% |
| 2026-04-29 | $10.04 | $9.70 | $0.34 | 210,404.0 | -3.18% |
| 2026-04-28 | $10.57 | $10.02 | $0.55 | 195,579.0 | -4.73% |
| 2026-04-27 | $10.83 | $10.46 | $0.37 | 165,193.0 | -2.49% |
| 2026-04-24 | $11.03 | $10.65 | $0.38 | 144,264.0 | -0.09% |
| 2026-04-23 | $11.32 | $10.74 | $0.58 | 165,059.0 | -3.12% |
| 2026-04-22 | $11.21 | $10.87 | $0.34 | 180,988.0 | +1.27% |
| 2026-04-21 | $11.26 | $10.89 | $0.37 | 204,161.0 | +0.82% |
| 2026-04-20 | $11.20 | $10.85 | $0.345 | 327,647.0 | -1.08% |
| 2026-04-17 | $11.27 | $10.57 | $0.695 | 348,120.0 | +7.05% |
| 2026-04-16 | $10.42 | $10.04 | $0.38 | 349,324.0 | +1.77% |
| 2026-04-15 | $10.33 | $10.10 | $0.2336 | 169,958.0 | +0.30% |
| 2026-04-14 | $10.31 | $10.03 | $0.28 | 237,817.0 | +1.20% |
| 2026-04-13 | $10.12 | $9.52 | $0.60 | 191,082.0 | +2.77% |
| 2026-04-10 | $9.83 | $9.57 | $0.26 | 154,155.0 | +0.00% |
| 2026-04-09 | $9.90 | $9.50 | $0.40 | 120,535.0 | -0.10% |
| 2026-04-08 | $10.10 | $9.55 | $0.55 | 211,759.0 | +1.03% |
| 2026-04-07 | $9.75 | $9.39 | $0.3619 | 192,317.0 | +0.83% |
| 2026-04-06 | $9.59 | $9.00 | $0.59 | 172,888.0 | +6.56% |
| 2026-04-02 | $9.05 | $8.51 | $0.5399 | 194,824.0 | +2.04% |
| 2026-04-01 | $8.99 | $8.70 | $0.29 | 155,800.0 | -0.11% |
| 2026-03-31 | $8.92 | $8.46 | $0.46 | 136,455.0 | +2.44% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $11.32 | $8.51 | $2.81 | 4,526,314.0 | +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% |
1.79%
자본화:
|
볼륨(24시간):