Stockscreener 앱 받기
9.30
7.10%
0.64
Barnes Noble Education Inc 주식 (BNED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $9.53 | $8.72 | $0.805 | 595,097.0 | +7.04% |
| 2025-07-22 | $9.18 | $8.47 | $0.705 | 1,306,440.0 | -2.37% |
| 2025-07-21 | $10.79 | $8.80 | $1.99 | 2,557,837.0 | -21.02% |
| 2025-07-18 | $11.83 | $11.23 | $0.5987 | 234,399.0 | -3.44% |
| 2025-07-17 | $11.68 | $11.33 | $0.353 | 222,533.0 | +2.38% |
| 2025-07-16 | $11.46 | $10.76 | $0.70 | 290,145.0 | +3.09% |
| 2025-07-15 | $11.20 | $10.86 | $0.34 | 275,609.0 | -1.17% |
| 2025-07-14 | $11.28 | $10.98 | $0.2982 | 230,052.0 | +0.00% |
| 2025-07-11 | $11.50 | $11.01 | $0.4937 | 404,423.0 | -3.04% |
| 2025-07-10 | $11.68 | $11.31 | $0.37 | 257,976.0 | -0.43% |
| 2025-07-09 | $11.94 | $11.30 | $0.6417 | 271,031.0 | -3.51% |
| 2025-07-08 | $12.00 | $11.00 | $1.00 | 515,235.0 | +5.74% |
| 2025-07-07 | $11.42 | $10.99 | $0.425 | 409,042.0 | -0.35% |
| 2025-07-03 | $11.62 | $11.18 | $0.4399 | 150,383.0 | -1.05% |
| 2025-07-02 | $11.79 | $11.44 | $0.35 | 271,675.0 | -1.80% |
| 2025-07-01 | $12.05 | $11.52 | $0.53 | 361,619.0 | -0.68% |
| 2025-06-30 | $11.78 | $11.32 | $0.46 | 487,169.0 | +0.00% |
| 2025-06-27 | $11.98 | $11.58 | $0.40 | 2,510,460.0 | +0.00% |
| 2025-06-26 | $11.95 | $11.74 | $0.2051 | 229,365.0 | +0.09% |
| 2025-06-25 | $12.18 | $11.54 | $0.645 | 274,084.0 | -3.45% |
| 2025-06-24 | $12.21 | $11.55 | $0.66 | 364,923.0 | +5.09% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $12.05 | $8.47 | $3.58 | 8,353,496.0 | -21.24% |
| 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% |
0.60%
0.83%
자본화:
|
볼륨(24시간):