B&N Edu Rg
BNED
USD
STOCK MARKET:
NYX
Closed
 
...
Large gap with delayed quotes
Official
09/29/2026 - 02:04:00
Bid
09/28/2026 - 21:59:59
Bid
Volume
Ask
09/28/2026 - 21:59:59
Ask
Volume
11.18
-0.15 ( -1.32% )
11.15
5,200
11.18
200
More information

History data

Date Local exchange time Volume Price
09/28/2026 22:00 36868 11.18
09/28/2026 21:59 96 11.15
09/28/2026 21:59 76 11.17
09/28/2026 21:59 24 11.17
09/28/2026 21:59 3 11.15
09/28/2026 21:59 100 11.175
09/28/2026 21:59 5 11.15
09/28/2026 21:59 4 11.15
09/28/2026 21:59 4 11.15
09/28/2026 21:59 7 11.15
09/28/2026 21:59 2 11.15
09/28/2026 21:59 1 11.15
09/28/2026 21:59 1 11.17
09/28/2026 21:59 1 11.18
09/28/2026 21:59 4 11.19
09/28/2026 21:59 100 11.19
09/28/2026 21:59 1 11.18
09/28/2026 21:59 10 11.21
09/28/2026 21:59 57 11.21
09/28/2026 21:59 5 11.21
09/28/2026 21:59 3 11.195
09/28/2026 21:59 2 11.195
09/28/2026 21:59 5 11.21
09/28/2026 21:59 76 11.21
09/28/2026 21:59 5 11.21
09/28/2026 21:59 34 11.21
09/28/2026 21:59 5 11.21
09/28/2026 21:59 100 11.21
09/28/2026 21:59 98 11.21
09/28/2026 21:58 22 11.19
09/28/2026 21:58 12 11.21
09/28/2026 21:58 8 11.21
09/28/2026 21:58 62 11.21
09/28/2026 21:58 16 11.21
09/28/2026 21:58 22 11.21
09/28/2026 21:58 342 11.21
09/28/2026 21:58 12 11.23
09/28/2026 21:58 4 11.22
09/28/2026 21:58 151 11.22
09/28/2026 21:58 49 11.22
09/28/2026 21:58 34 11.21
09/28/2026 21:58 195 11.21
09/28/2026 21:58 55 11.21
09/28/2026 21:58 100 11.21
09/28/2026 21:58 100 11.20
09/28/2026 21:58 91 11.20
09/28/2026 21:58 100 11.20
09/28/2026 21:58 5 11.19
09/28/2026 21:58 82 11.19
09/28/2026 21:58 100 11.19
09/28/2026 21:58 61 11.19
09/28/2026 21:58 69 11.19
09/28/2026 21:58 5 11.19
09/28/2026 21:58 25 11.19
09/28/2026 21:58 175 11.19
09/28/2026 21:58 98 11.19
09/28/2026 21:58 100 11.19
09/28/2026 21:58 3 11.18
09/28/2026 21:58 2 11.18
09/28/2026 21:58 1 11.18
09/28/2026 21:57 27 11.18
09/28/2026 21:57 100 11.18
09/28/2026 21:57 80 11.18
09/28/2026 21:57 100 11.18
09/28/2026 21:57 100 11.17
09/28/2026 21:57 10 11.17
09/28/2026 21:57 28 11.17
09/28/2026 21:57 4 11.17
09/28/2026 21:57 35 11.17
09/28/2026 21:57 32 11.17
09/28/2026 21:57 96 11.17
09/28/2026 21:57 3 11.17
09/28/2026 21:57 17 11.17
09/28/2026 21:57 100 11.17
09/28/2026 21:57 194 11.16
09/28/2026 21:57 100 11.16
09/28/2026 21:57 100 11.16
09/28/2026 21:57 5 11.16
09/28/2026 21:57 5 11.16
09/28/2026 21:57 5 11.16
09/28/2026 21:57 58 11.16
09/28/2026 21:57 42 11.16
09/28/2026 21:57 10 11.16
09/28/2026 21:57 8 11.16
09/28/2026 21:57 5 11.16
09/28/2026 21:57 17 11.16
09/28/2026 21:57 34 11.16
09/28/2026 21:57 100 11.16
09/28/2026 21:56 5 11.17
09/28/2026 21:56 4 11.17
09/28/2026 21:56 28 11.17
09/28/2026 21:56 5 11.17
09/28/2026 21:56 100 11.17
09/28/2026 21:56 100 11.17
09/28/2026 21:56 4 11.17
09/28/2026 21:56 66 11.17
09/28/2026 21:56 100 11.17
09/28/2026 21:56 5 11.17
09/28/2026 21:56 4 11.17
09/28/2026 21:56 134 11.17
09/28/2026 21:56 70 11.17
09/28/2026 21:55 426 11.15
09/28/2026 21:55 200 11.15
09/28/2026 21:55 74 11.15
09/28/2026 21:55 2 11.15
09/28/2026 21:55 100 11.16
09/28/2026 21:55 100 11.16
09/28/2026 21:55 100 11.16
09/28/2026 21:55 62 11.17
09/28/2026 21:55 38 11.17
09/28/2026 21:55 100 11.17
09/28/2026 21:55 69 11.17
09/28/2026 21:55 5 11.17
09/28/2026 21:55 100 11.17
09/28/2026 21:55 29 11.17
09/28/2026 21:55 20 11.17
09/28/2026 21:55 20 11.16
09/28/2026 21:55 18 11.16
09/28/2026 21:55 29 11.16
09/28/2026 21:55 5 11.16
09/28/2026 21:55 33 11.16
09/28/2026 21:55 2 11.16
09/28/2026 21:55 72 11.16
09/28/2026 21:55 17 11.16
09/28/2026 21:55 20 11.16
09/28/2026 21:54 100 11.16
09/28/2026 21:54 100 11.16
09/28/2026 21:54 10 11.16
09/28/2026 21:54 4 11.16
09/28/2026 21:54 5 11.16
09/28/2026 21:54 2 11.16
09/28/2026 21:54 30 11.16
09/28/2026 21:54 1 11.16
09/28/2026 21:53 100 11.18
09/28/2026 21:53 100 11.16
09/28/2026 21:53 100 11.16
09/28/2026 21:53 100 11.16
09/28/2026 21:53 5 11.15
09/28/2026 21:51 100 11.14
09/28/2026 21:51 100 11.14
09/28/2026 21:51 100 11.14
09/28/2026 21:51 100 11.14
09/28/2026 21:51 100 11.13
09/28/2026 21:51 100 11.12
09/28/2026 21:51 26 11.12
09/28/2026 21:51 100 11.12
09/28/2026 21:51 100 11.12
09/28/2026 21:50 43 11.11
09/28/2026 21:50 6 11.11
09/28/2026 21:50 38 11.11
09/28/2026 21:50 38 11.11
09/28/2026 21:49 25 11.11
09/28/2026 21:49 50 11.11
09/28/2026 21:46 100 11.11
09/28/2026 21:46 150 11.11
09/28/2026 21:46 22 11.11
09/28/2026 21:46 78 11.11
09/28/2026 21:46 100 11.11
09/28/2026 21:44 97 11.09
09/28/2026 21:44 5 11.09
09/28/2026 21:44 1 11.10
09/28/2026 21:44 1 11.11
09/28/2026 21:44 8 11.11
09/28/2026 21:44 12 11.10
09/28/2026 21:40 5 11.14
09/28/2026 21:40 100 11.13
09/28/2026 21:40 44 11.13
09/28/2026 21:40 1 11.13
09/28/2026 21:40 5 11.13
09/28/2026 21:40 4 11.13
09/28/2026 21:40 10 11.13
09/28/2026 21:40 4 11.13
09/28/2026 21:40 14 11.13
09/28/2026 21:40 16 11.13
09/28/2026 21:40 10 11.13
09/28/2026 21:40 1 11.13
09/28/2026 21:36 1 11.15
09/28/2026 21:36 6 11.15
09/28/2026 21:35 5 11.15
09/28/2026 21:34 9 11.15
09/28/2026 21:29 1 11.17
09/28/2026 21:24 100 11.16
09/28/2026 21:24 100 11.16
09/28/2026 21:24 54 11.16
09/28/2026 21:24 100 11.16
09/28/2026 21:17 70 11.13
09/28/2026 21:16 27 11.13
09/28/2026 21:16 33 11.13
09/28/2026 21:14 1 11.15
09/28/2026 21:14 4 11.15
09/28/2026 21:14 100 11.14
09/28/2026 21:14 5 11.14
09/28/2026 21:14 5 11.14
09/28/2026 21:14 52 11.14
09/28/2026 21:14 5 11.14
09/28/2026 21:14 20 11.14
09/28/2026 21:06 1 11.16
09/28/2026 21:06 4 11.16
09/28/2026 21:06 30 11.16
09/28/2026 21:06 1 11.16
09/28/2026 21:06 1 11.17
09/28/2026 21:01 78 11.16
09/28/2026 21:01 162 11.16
09/28/2026 21:01 31 11.16
09/28/2026 21:01 16 11.16
09/28/2026 21:01 36 11.16
09/28/2026 21:01 100 11.16
09/28/2026 21:01 100 11.16
09/28/2026 21:00 1 11.16
09/28/2026 21:00 5 11.16
09/28/2026 20:53 44 11.14
09/28/2026 20:53 32 11.14
09/28/2026 20:53 18 11.14
09/28/2026 20:53 75 11.14
09/28/2026 20:51 5 11.14
09/28/2026 20:47 34 11.14
09/28/2026 20:46 100 11.125
09/28/2026 20:42 100 11.12
09/28/2026 20:41 100 11.11
09/28/2026 20:41 1 11.10
09/28/2026 20:40 1 11.10
09/28/2026 20:38 1 11.10
09/28/2026 20:36 1 11.10
09/28/2026 20:35 10 11.10
09/28/2026 20:34 5 11.10
09/28/2026 20:34 4 11.10
09/28/2026 20:34 1 11.10
09/28/2026 20:33 100 11.10
09/28/2026 20:33 76 11.09
09/28/2026 20:33 24 11.09
09/28/2026 20:28 100 11.055
09/28/2026 20:18 20 11.05
09/28/2026 20:18 10 11.06
09/28/2026 20:13 1 11.10
09/28/2026 20:13 100 11.10
09/28/2026 20:13 1 11.10
09/28/2026 20:13 10 11.10
09/28/2026 20:13 30 11.10
09/28/2026 20:04 100 11.11
09/28/2026 19:59 18 11.12
09/28/2026 19:59 10 11.12
09/28/2026 19:55 29 11.12
09/28/2026 19:52 100 11.10
09/28/2026 19:48 100 11.09
09/28/2026 19:45 1 11.08
09/28/2026 19:44 2 11.08
09/28/2026 19:38 3 11.04
09/28/2026 19:37 2 11.05
09/28/2026 19:35 46 11.08
09/28/2026 19:35 100 11.06
09/28/2026 19:35 10 11.05
09/28/2026 19:31 10 11.04
09/28/2026 19:31 100 11.07
09/28/2026 19:30 38 11.055
09/28/2026 19:29 38 11.055
09/28/2026 19:29 10 11.055
09/28/2026 19:27 19 11.05
09/28/2026 19:27 29 11.06
09/28/2026 19:25 18 11.075
09/28/2026 19:20 100 11.08
09/28/2026 19:20 100 11.08
09/28/2026 19:20 1 11.08
09/28/2026 19:20 100 11.08
09/28/2026 19:11 100 11.08
09/28/2026 19:11 24 11.07
09/28/2026 19:11 38 11.07
09/28/2026 19:11 38 11.07
09/28/2026 19:11 19 11.05
09/28/2026 19:11 81 11.05
09/28/2026 19:11 100 11.04
09/28/2026 19:11 2 11.04
09/28/2026 19:11 24 11.04
09/28/2026 19:11 10 11.04
09/28/2026 19:11 100 11.04
09/28/2026 19:11 100 11.04
09/28/2026 19:11 100 11.04
09/28/2026 19:11 100 11.04
09/28/2026 19:05 100 11.01
09/28/2026 19:05 2 11.00
09/28/2026 19:04 10 11.04
09/28/2026 19:04 1 11.04
09/28/2026 19:04 100 11.04
09/28/2026 19:04 100 11.04
09/28/2026 19:04 74 11.06
09/28/2026 19:04 79 11.055
09/28/2026 19:04 21 11.055
09/28/2026 19:04 26 11.05
09/28/2026 19:04 56 11.05
09/28/2026 19:04 18 11.05
09/28/2026 19:04 74 11.055
09/28/2026 19:00 18 11.06
09/28/2026 19:00 8 11.06
09/28/2026 18:59 38 11.05
09/28/2026 18:59 24 11.05
09/28/2026 18:59 100 11.05
09/28/2026 18:59 100 11.05
09/28/2026 18:54 10 11.04
09/28/2026 18:54 66 11.04
09/28/2026 18:54 34 11.04
09/28/2026 18:54 18 11.04
09/28/2026 18:49 100 11.025
09/28/2026 18:49 38 11.02
09/28/2026 18:47 100 11.05
09/28/2026 18:47 1 11.06
09/28/2026 18:45 43 11.06
09/28/2026 18:37 100 11.08
09/28/2026 18:37 100 11.08
09/28/2026 18:37 10 11.08
09/28/2026 18:31 100 11.07
09/28/2026 18:31 100 11.07
09/28/2026 18:30 4 11.10
09/28/2026 18:30 30 11.09
09/28/2026 18:30 18 11.09
09/28/2026 18:30 100 11.10
09/28/2026 18:30 100 11.10
09/28/2026 18:30 100 11.10
09/28/2026 18:30 62 11.10
09/28/2026 18:30 38 11.10
09/28/2026 18:27 14 11.12
09/28/2026 18:27 100 11.12
09/28/2026 18:27 70 11.11
09/28/2026 18:27 30 11.11
09/28/2026 18:26 38 11.10
09/28/2026 18:26 38 11.10
09/28/2026 18:24 100 11.07
09/28/2026 18:24 100 11.07
09/28/2026 18:24 22 11.09
09/28/2026 18:24 100 11.08
09/28/2026 18:24 100 11.08
09/28/2026 18:24 100 11.08
09/28/2026 18:24 100 11.08
09/28/2026 18:22 2 11.055
09/28/2026 18:17 100 11.03
09/28/2026 18:17 100 11.03
09/28/2026 18:17 100 11.03
09/28/2026 18:17 100 11.03
09/28/2026 18:17 100 11.06
09/28/2026 18:16 95 11.04
09/28/2026 18:16 5 11.04
09/28/2026 18:16 18 11.03
09/28/2026 18:16 100 11.02
09/28/2026 18:16 100 11.02
09/28/2026 18:16 100 11.02
09/28/2026 18:16 100 11.02
09/28/2026 18:09 18 11.00
09/28/2026 18:07 100 10.97
09/28/2026 18:04 100 10.97
09/28/2026 18:02 1 10.96
09/28/2026 18:02 2 10.96
09/28/2026 18:02 100 10.96
09/28/2026 18:02 11 10.96
09/28/2026 18:02 13 10.97
09/28/2026 18:02 4 10.98
09/28/2026 18:02 20 10.98
09/28/2026 18:00 100 10.97
09/28/2026 18:00 100 10.97
09/28/2026 18:00 3 10.95
09/28/2026 17:59 1 10.95
09/28/2026 17:57 100 10.94
09/28/2026 17:56 24 10.945
09/28/2026 17:53 8 10.95
09/28/2026 17:49 1 10.95
09/28/2026 17:49 8 10.965
09/28/2026 17:44 100 10.99
09/28/2026 17:44 26 10.975
09/28/2026 17:39 100 10.98
09/28/2026 17:39 3 10.99
09/28/2026 17:39 14 10.99
09/28/2026 17:28 30 11.02
09/28/2026 17:24 16 11.045
09/28/2026 17:23 100 11.045
09/28/2026 17:23 19 11.04
09/28/2026 17:09 24 11.09
09/28/2026 17:09 11 11.09
09/28/2026 17:07 100 11.08
09/28/2026 17:07 100 11.08
09/28/2026 17:07 10 11.08
09/28/2026 17:07 100 11.08
09/28/2026 17:07 5 11.13
09/28/2026 17:07 95 11.13
09/28/2026 17:05 20 11.17
09/28/2026 17:05 33 11.19
09/28/2026 17:05 100 11.18
09/28/2026 17:05 100 11.17
09/28/2026 17:05 100 11.17
09/28/2026 17:05 1 11.17
09/28/2026 17:03 33 11.18
09/28/2026 17:03 100 11.17
09/28/2026 16:52 29 11.15
09/28/2026 16:52 4 11.16
09/28/2026 16:50 51 11.18
09/28/2026 16:50 34 11.18
09/28/2026 16:40 22 11.20
09/28/2026 16:30 73 11.195
09/28/2026 16:30 100 11.19
09/28/2026 16:30 100 11.21
09/28/2026 16:30 100 11.21
09/28/2026 16:29 100 11.24
09/28/2026 16:29 3 11.24
09/28/2026 16:29 100 11.24
09/28/2026 16:29 100 11.24
09/28/2026 16:28 100 11.25
09/28/2026 16:28 100 11.25
09/28/2026 16:28 4 11.26
09/28/2026 16:23 33 11.25
09/28/2026 16:14 1 11.205
09/28/2026 16:14 37 11.21
09/28/2026 16:14 100 11.22
09/28/2026 16:14 100 11.22
09/28/2026 16:13 4 11.25
09/28/2026 16:13 100 11.25
09/28/2026 16:07 4 11.26
09/28/2026 16:07 2 11.26
09/28/2026 16:07 4 11.25
09/28/2026 16:07 33 11.25
09/28/2026 16:07 33 11.25
09/28/2026 16:07 39 11.24
09/28/2026 16:07 61 11.24
09/28/2026 16:07 21 11.24
09/28/2026 15:44 88 11.12
09/28/2026 15:44 12 11.12
09/28/2026 15:44 8 11.12
09/28/2026 15:44 5 11.11
09/28/2026 15:33 400 11.02
09/28/2026 15:30 1985 11.12
09/28/2026 15:30 1985 11.12