B&N Edu Rg
BNED
USD
STOCK MARKET:
NYX
Closed
 
...
Price in deferred time of 15 minutes
Last quote
10/23/2024 - 16:00:02
Bid
10/23/2024 - 15:59:59
Bid
Volume 		Ask
10/23/2024 - 15:59:59
Ask
Volume
10.39
-0.20 ( -1.89% )
10.38
1,200
10.39
200
More information

History data

Date Volume Price
10/23/2024 15:59 167 10.39
10/23/2024 15:59 110 10.39
10/23/2024 15:59 2 10.38
10/23/2024 15:59 117 10.39
10/23/2024 15:59 1 10.39
10/23/2024 15:59 25 10.385
10/23/2024 15:59 75 10.38
10/23/2024 15:59 100 10.39
10/23/2024 15:59 432 10.39
10/23/2024 15:59 4 10.39
10/23/2024 15:59 1 10.38
10/23/2024 15:59 1 10.39
10/23/2024 15:59 5 10.39
10/23/2024 15:59 2 10.39
10/23/2024 15:59 1 10.38
10/23/2024 15:59 105 10.38
10/23/2024 15:59 6 10.39
10/23/2024 15:59 4 10.39
10/23/2024 15:59 6 10.39
10/23/2024 15:59 2 10.38
10/23/2024 15:59 20 10.39
10/23/2024 15:59 5 10.38
10/23/2024 15:59 28 10.38
10/23/2024 15:59 10 10.39
10/23/2024 15:59 1 10.385
10/23/2024 15:59 6 10.385
10/23/2024 15:59 25 10.385
10/23/2024 15:59 4 10.385
10/23/2024 15:59 100 10.385
10/23/2024 15:59 3 10.385
10/23/2024 15:59 53 10.39
10/23/2024 15:59 1 10.39
10/23/2024 15:59 4 10.39
10/23/2024 15:59 1 10.385
10/23/2024 15:59 65 10.39
10/23/2024 15:59 58 10.39
10/23/2024 15:59 123 10.39
10/23/2024 15:59 48 10.39
10/23/2024 15:59 4 10.385
10/23/2024 15:59 7 10.385
10/23/2024 15:59 1 10.385
10/23/2024 15:59 12 10.39
10/23/2024 15:59 2 10.385
10/23/2024 15:59 4 10.385
10/23/2024 15:59 1 10.39
10/23/2024 15:57 50 10.39
10/23/2024 15:59 3 10.39
10/23/2024 15:59 7 10.39
10/23/2024 15:59 6 10.39
10/23/2024 15:59 63 10.39
10/23/2024 15:59 2 10.39
10/23/2024 15:59 65 10.39
10/23/2024 15:59 117 10.39
10/23/2024 15:59 4 10.39
10/23/2024 15:57 4 10.39
10/23/2024 15:59 46 10.39
10/23/2024 15:59 5 10.385
10/23/2024 15:57 1 10.385
10/23/2024 15:59 1 10.385
10/23/2024 15:59 2 10.385
10/23/2024 15:59 9 10.39
10/23/2024 15:59 73 10.39
10/23/2024 15:59 1 10.385
10/23/2024 15:59 47 10.39
10/23/2024 15:59 1 10.385
10/23/2024 15:59 2 10.385
10/23/2024 15:59 2 10.385
10/23/2024 15:59 10 10.39
10/23/2024 15:59 57 10.385
10/23/2024 15:59 1 10.385
10/23/2024 15:59 2 10.385
10/23/2024 15:59 1 10.385
10/23/2024 15:59 10 10.39
10/23/2024 15:59 10 10.39
10/23/2024 15:59 1 10.385
10/23/2024 15:59 28 10.385
10/23/2024 15:59 2 10.385
10/23/2024 15:59 65 10.39
10/23/2024 15:59 4 10.39
10/23/2024 15:59 68 10.39
10/23/2024 15:59 100 10.39
10/23/2024 15:59 57 10.39
10/23/2024 15:59 1 10.39
10/23/2024 15:59 44 10.39
10/23/2024 15:59 12 10.39
10/23/2024 15:59 4 10.39
10/23/2024 15:59 4 10.39
10/23/2024 15:59 4 10.39
10/23/2024 15:59 4 10.39
10/23/2024 15:59 8 10.39
10/23/2024 15:59 728 10.39
10/23/2024 15:59 4 10.39
10/23/2024 15:59 79 10.39
10/23/2024 15:59 12 10.39
10/23/2024 15:59 4 10.39
10/23/2024 15:59 52 10.39
10/23/2024 15:59 4 10.39
10/23/2024 15:59 4 10.39
10/23/2024 15:59 37 10.39
10/23/2024 15:59 84 10.39
10/23/2024 15:59 10 10.39
10/23/2024 15:59 2 10.385
10/23/2024 15:59 1 10.385
10/23/2024 15:59 3 10.385
10/23/2024 15:59 2 10.385
10/23/2024 15:59 4 10.385
10/23/2024 15:59 2 10.385
10/23/2024 15:59 1 10.385
10/23/2024 15:59 1 10.385
10/23/2024 15:59 35 10.39
10/23/2024 15:59 100 10.385
10/23/2024 15:59 11 10.39
10/23/2024 15:59 3 10.385
10/23/2024 15:59 2 10.385
10/23/2024 15:59 4 10.385
10/23/2024 15:59 1 10.385
10/23/2024 15:59 4 10.38
10/23/2024 15:59 2 10.385
10/23/2024 15:59 10 10.39
10/23/2024 15:59 10 10.39
10/23/2024 15:59 2 10.385
10/23/2024 15:59 3 10.385
10/23/2024 15:59 100 10.38
10/23/2024 15:59 1 10.385
10/23/2024 15:59 25 10.385
10/23/2024 15:58 1 10.39
10/23/2024 15:58 20 10.39
10/23/2024 15:58 100 10.385
10/23/2024 15:58 100 10.385
10/23/2024 15:58 17 10.38
10/23/2024 15:58 64 10.38
10/23/2024 15:58 34 10.38
10/23/2024 15:58 5 10.38
10/23/2024 15:58 73 10.38
10/23/2024 15:58 4 10.38
10/23/2024 15:58 150 10.38
10/23/2024 15:58 5 10.38
10/23/2024 15:58 4 10.38
10/23/2024 15:58 1 10.38
10/23/2024 15:58 17 10.38
10/23/2024 15:58 17 10.38
10/23/2024 15:58 17 10.38
10/23/2024 15:58 10 10.385
10/23/2024 15:58 2 10.38
10/23/2024 15:58 10 10.38
10/23/2024 15:58 15 10.38
10/23/2024 15:58 9 10.39
10/23/2024 15:58 1 10.385
10/23/2024 15:58 2 10.39
10/23/2024 15:58 2 10.39
10/23/2024 15:58 1 10.39
10/23/2024 15:58 2 10.385
10/23/2024 15:58 3 10.39
10/23/2024 15:58 3 10.385
10/23/2024 15:58 1 10.39
10/23/2024 15:58 2 10.39
10/23/2024 15:58 1 10.39
10/23/2024 15:58 1 10.39
10/23/2024 15:58 1 10.39
10/23/2024 15:58 1 10.39
10/23/2024 15:58 2 10.39
10/23/2024 15:58 2 10.3875
10/23/2024 15:58 1 10.39
10/23/2024 15:58 1 10.385
10/23/2024 15:58 2 10.39
10/23/2024 15:58 2 10.385
10/23/2024 15:58 39 10.39
10/23/2024 15:58 2 10.385
10/23/2024 15:58 2 10.39
10/23/2024 15:58 3 10.39
10/23/2024 15:58 2 10.39
10/23/2024 15:58 2 10.385
10/23/2024 15:58 1 10.385
10/23/2024 15:58 3 10.39
10/23/2024 15:58 2 10.385
10/23/2024 15:58 3 10.39
10/23/2024 15:58 4 10.39
10/23/2024 15:58 1 10.39
10/23/2024 15:58 1 10.385
10/23/2024 15:58 4 10.39
10/23/2024 15:58 2 10.39
10/23/2024 15:58 2 10.385
10/23/2024 15:58 3 10.39
10/23/2024 15:58 2 10.385
10/23/2024 15:58 2 10.39
10/23/2024 15:58 2 10.3875
10/23/2024 15:58 1 10.39
10/23/2024 15:58 1 10.39
10/23/2024 15:58 1 10.39
10/23/2024 15:58 1 10.39
10/23/2024 15:58 1 10.385
10/23/2024 15:58 3 10.39
10/23/2024 15:58 1 10.3875
10/23/2024 15:58 2 10.385
10/23/2024 15:58 1 10.39
10/23/2024 15:58 3 10.385
10/23/2024 15:58 3 10.39
10/23/2024 15:58 2 10.385
10/23/2024 15:58 3 10.39
10/23/2024 15:58 1 10.385
10/23/2024 15:58 3 10.39
10/23/2024 15:58 2 10.3875
10/23/2024 15:58 6 10.3869
10/23/2024 15:58 2 10.385
10/23/2024 15:58 3 10.39
10/23/2024 15:58 3 10.39
10/23/2024 15:58 2 10.39
10/23/2024 15:58 2 10.385
10/23/2024 15:58 3 10.39
10/23/2024 15:58 3 10.39
10/23/2024 15:58 2 10.385
10/23/2024 15:58 2 10.39
10/23/2024 15:58 1 10.39
10/23/2024 15:58 1 10.385
10/23/2024 15:58 3 10.39
10/23/2024 15:58 2 10.39
10/23/2024 15:58 3 10.39
10/23/2024 15:58 2 10.385
10/23/2024 15:58 2 10.39
10/23/2024 15:58 1 10.39
10/23/2024 15:58 3 10.385
10/23/2024 15:58 3 10.39
10/23/2024 15:58 2 10.39
10/23/2024 15:58 1 10.385
10/23/2024 15:58 2 10.385
10/23/2024 15:58 3 10.39
10/23/2024 15:58 2 10.385
10/23/2024 15:58 2 10.39
10/23/2024 15:58 4 10.39
10/23/2024 15:58 3 10.39
10/23/2024 15:58 2 10.39
10/23/2024 15:58 3 10.39
10/23/2024 15:58 12 10.39
10/23/2024 15:58 1 10.39
10/23/2024 15:58 1 10.385
10/23/2024 15:58 2 10.39
10/23/2024 15:58 2 10.385
10/23/2024 15:58 1 10.39
10/23/2024 15:58 1 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 100 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 6 10.39
10/23/2024 15:57 6 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 2 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 2 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 2 10.385
10/23/2024 15:57 1 10.39
10/23/2024 15:57 3 10.3857
10/23/2024 15:57 1 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 1 10.39
10/23/2024 15:57 103 10.39
10/23/2024 15:57 62 10.39
10/23/2024 15:57 2 10.385
10/23/2024 15:57 3 10.39
10/23/2024 15:57 2 10.39
10/23/2024 15:57 65 10.39
10/23/2024 15:57 218 10.39
10/23/2024 15:57 5 10.39
10/23/2024 15:57 515 10.39
10/23/2024 15:57 26 10.39
10/23/2024 15:57 12 10.39
10/23/2024 15:57 197 10.39
10/23/2024 15:57 10 10.38
10/23/2024 15:57 2 10.38
10/23/2024 15:57 100 10.38
10/23/2024 15:57 78 10.38
10/23/2024 15:57 4 10.38
10/23/2024 15:57 108 10.38
10/23/2024 15:57 10 10.38
10/23/2024 15:57 10 10.38
10/23/2024 15:57 3 10.38
10/23/2024 15:57 2 10.3837
10/23/2024 15:57 10 10.38
10/23/2024 15:57 1 10.38
10/23/2024 15:57 1 10.38
10/23/2024 15:57 10 10.38
10/23/2024 15:57 2 10.3837
10/23/2024 15:57 100 10.38
10/23/2024 15:56 100 10.385
10/23/2024 15:56 3 10.38
10/23/2024 15:56 17 10.38
10/23/2024 15:56 10 10.38
10/23/2024 15:56 48 10.38
10/23/2024 15:56 73 10.38
10/23/2024 15:56 3 10.39
10/23/2024 15:56 2 10.39
10/23/2024 15:56 6 10.39
10/23/2024 15:56 5 10.39
10/23/2024 15:56 304 10.39
10/23/2024 15:56 2 10.39
10/23/2024 15:56 2 10.39
10/23/2024 15:56 2 10.39
10/23/2024 15:56 100 10.39
10/23/2024 15:56 29 10.39
10/23/2024 15:56 5 10.39
10/23/2024 15:56 10 10.39
10/23/2024 15:56 16 10.38
10/23/2024 15:56 304 10.39
10/23/2024 15:56 11 10.38
10/23/2024 15:56 28 10.38
10/23/2024 15:56 22 10.38
10/23/2024 15:56 27 10.38
10/23/2024 15:56 200 10.38
10/23/2024 15:56 2 10.37
10/23/2024 15:56 3 10.38
10/23/2024 15:56 2 10.3735
10/23/2024 15:56 2 10.37
10/23/2024 15:56 1 10.3709
10/23/2024 15:56 2 10.37
10/23/2024 15:56 10 10.37
10/23/2024 15:56 8 10.3711
10/23/2024 15:56 29 10.3711
10/23/2024 15:56 4 10.3797
10/23/2024 15:56 2 10.37
10/23/2024 15:56 10 10.37
10/23/2024 15:56 35 10.37
10/23/2024 15:56 20 10.37
10/23/2024 15:56 54 10.37
10/23/2024 15:56 2 10.37
10/23/2024 15:56 2 10.3763
10/23/2024 15:56 102 10.3617
10/23/2024 15:56 25 10.38
10/23/2024 15:56 10 10.37
10/23/2024 15:56 2 10.37
10/23/2024 15:56 5 10.38
10/23/2024 15:55 4 10.38
10/23/2024 15:55 2 10.36
10/23/2024 15:55 3 10.379
10/23/2024 15:55 2 10.36
10/23/2024 15:55 8 10.3768
10/23/2024 15:55 2 10.3768
10/23/2024 15:55 3 10.37
10/23/2024 15:55 2 10.37
10/23/2024 15:55 10 10.38
10/23/2024 15:55 10 10.38
10/23/2024 15:55 22 10.38
10/23/2024 15:55 73 10.38
10/23/2024 15:55 102 10.37