Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BNED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 7.02 | 0.41 | 6.20% | 6.57 | 7.13 | 6.43 | 386,929 |
| Jun 25 2024 | 6.61 | -0.66 | -9.08% | 7.28 | 7.39 | 6.53 | 509,644 |
| Jun 24 2024 | 7.27 | 0.96 | 15.21% | 6.51 | 7.42 | 6.35 | 610,180 |
| Jun 21 2024 | 6.31 | -0.19 | -2.92% | 6.45 | 6.63 | 6.05 | 456,387 |
| Jun 20 2024 | 6.50 | -0.22 | -3.27% | 6.96 | 7.1985 | 6.50 | 564,954 |
| Jun 18 2024 | 6.72 | -1.36 | -16.83% | 7.84 | 8.36 | 6.5502 | 744,091 |
| Jun 17 2024 | 8.08 | -0.57 | -6.59% | 8.76 | 8.95 | 7.8301 | 697,715 |
| Jun 14 2024 | 8.65 | -0.67 | -7.19% | 8.96 | 9.788 | 8.12 | 1,069,624 |
| Jun 13 2024 | 9.32 | 2.33 | 33.33% | 7.37 | 10.42 | 7.35 | 5,327,345 |
| Jun 12 2024 | 6.99 | -2.44 | -25.87% | 7.05 | 8.91 | 6.28 | 2,509,704 |
| Jun 11 2024 | 9.43 | -3.97 | -29.63% | 12.01 | 12.05 | 9.26 | 371,960 |
| Jun 10 2024 | 13.40 | -3.93 | -22.68% | 18.68 | 18.84 | 12.00 | 745,928 |
| Jun 07 2024 | 17.33 | -15.14 | -46.63% | 24.22 | 24.22 | 16.88 | 636,121 |
| Jun 06 2024 | 32.47 | -0.54 | -1.64% | 32.43 | 39.47 | 30.29 | 332,807 |
| Jun 05 2024 | 33.01 | -8.59 | -20.65% | 35.5001 | 36.88 | 25.31 | 488,905 |
| Jun 04 2024 | 41.60 | -1.37 | -3.19% | 41.44 | 46.33 | 38.60 | 97,717 |
| Jun 03 2024 | 42.97 | -2.03 | -4.51% | 54.50 | 54.90 | 41.00 | 149,449 |
| May 31 2024 | 45.00 | -31.65 | -41.29% | 72.01 | 81.28 | 45.00 | 184,483 |
| May 30 2024 | 76.65 | 3.64 | 4.99% | 65.71 | 76.99 | 62.60 | 105,209 |
| May 29 2024 | 73.01 | 9.83 | 15.56% | 64.00 | 78.00 | 60.08 | 218,954 |
| May 28 2024 | 63.18 | 5.18 | 8.93% | 54.39 | 73.00 | 51.01 | 212,855 |
| May 24 2024 | 58.00 | -21.02 | -26.60% | 66.50 | 75.41 | 55.10 | 207,650 |
| May 23 2024 | 79.02 | -33.98 | -30.07% | 69.23 | 85.84 | 54.70 | 535,185 |
| May 22 2024 | 113.00 | 58.99 | 109.22% | 93.205 | 135.00 | 72.12 | 3,053,571 |
| May 21 2024 | 54.01 | 23.01 | 74.23% | 28.75 | 79.94 | 26.00 | 2,062,391 |
| May 20 2024 | 31.00 | -14.00 | -31.11% | 40.54 | 41.00 | 26.11 | 247,828 |
| May 17 2024 | 45.00 | 27.19 | 152.67% | 18.58 | 60.00 | 17.00 | 727,882 |
| May 16 2024 | 17.81 | -1.19 | -6.26% | 18.19 | 18.85 | 17.05 | 29,064 |
| May 15 2024 | 19.00 | 0.00 | 0.00% | 18.29 | 19.00 | 16.60 | 56,013 |
| May 14 2024 | 19.00 | 0.47 | 2.54% | 18.00 | 20.31 | 17.10 | 48,368 |
| May 13 2024 | 18.53 | -10.55 | -36.28% | 18.57 | 20.00 | 15.15 | 126,655 |
| May 10 2024 | 29.08 | -2.32 | -7.39% | 32.71 | 33.55 | 28.00 | 20,293 |
| May 09 2024 | 31.40 | 1.40 | 4.67% | 33.62 | 40.68 | 30.92 | 67,769 |
| May 08 2024 | 30.00 | 6.40 | 27.12% | 24.00 | 33.00 | 23.60 | 41,968 |
| May 07 2024 | 23.60 | 0.61 | 2.65% | 23.31 | 24.50 | 22.50 | 7,336 |
| May 06 2024 | 22.99 | 1.11 | 5.07% | 23.00 | 27.57 | 22.00 | 31,328 |
| May 03 2024 | 21.88 | 0.28 | 1.30% | 22.00 | 22.40 | 21.00 | 6,919 |
| May 02 2024 | 21.60 | 0.65 | 3.10% | 22.00 | 22.29 | 21.10 | 6,461 |
| May 01 2024 | 20.95 | 0.61 | 3.00% | 21.00 | 22.00 | 20.51 | 7,841 |
| Apr 30 2024 | 20.34 | 0.34 | 1.70% | 20.30 | 21.00 | 20.00 | 5,438 |
| Apr 29 2024 | 20.00 | 0.11 | 0.55% | 19.61 | 20.00 | 19.00 | 6,522 |
| Apr 26 2024 | 19.89 | -0.86 | -4.14% | 19.50 | 19.94 | 18.00 | 26,991 |
| Apr 25 2024 | 20.75 | 0.05 | 0.24% | 19.94 | 22.00 | 19.10 | 18,478 |
| Apr 24 2024 | 20.70 | 0.06 | 0.29% | 20.30 | 21.20 | 19.33 | 10,442 |
| Apr 23 2024 | 20.64 | 0.53 | 2.64% | 20.15 | 22.84 | 20.15 | 14,599 |
| Apr 22 2024 | 20.11 | -3.17 | -13.62% | 23.42 | 23.89 | 19.80 | 25,081 |
| Apr 19 2024 | 23.28 | -0.33 | -1.40% | 24.50 | 24.50 | 22.305 | 14,056 |
| Apr 18 2024 | 23.61 | -0.66 | -2.72% | 23.20 | 24.90 | 21.50 | 25,802 |
| Apr 17 2024 | 24.27 | -0.73 | -2.92% | 24.71 | 27.89 | 22.86 | 58,185 |
| Apr 16 2024 | 25.00 | -45.00 | -64.29% | 21.54 | 33.90 | 19.52 | 197,774 |
| Apr 15 2024 | 70.00 | -1.24 | -1.74% | 70.00 | 71.66 | 66.00 | 2,904 |
| Apr 12 2024 | 71.24 | -0.19 | -0.27% | 74.40 | 74.40 | 69.49 | 4,656 |
| Apr 11 2024 | 71.43 | 6.43 | 9.89% | 69.49 | 72.00 | 66.03 | 7,362 |
| Apr 10 2024 | 65.00 | -2.94 | -4.33% | 67.50 | 68.94 | 63.63 | 2,617 |
| Apr 09 2024 | 67.94 | -4.25 | -5.89% | 73.00 | 73.00 | 67.93 | 4,015 |
| Apr 08 2024 | 72.19 | 0.29 | 0.40% | 73.00 | 73.98 | 70.00 | 2,575 |
| Apr 05 2024 | 71.90 | 1.40 | 1.99% | 69.00 | 74.40 | 67.01 | 4,472 |
| Apr 04 2024 | 70.50 | 7.50 | 11.90% | 63.00 | 74.99 | 62.27 | 10,279 |
| Apr 03 2024 | 63.00 | -1.49 | -2.31% | 66.50 | 66.50 | 62.51 | 1,514 |
| Apr 02 2024 | 64.49 | -0.94 | -1.44% | 66.2099 | 66.95 | 62.22 | 3,748 |
| Apr 01 2024 | 65.43 | -6.99 | -9.65% | 71.00 | 71.00 | 63.23 | 4,984 |
