Marchés français ouverture 8 h 41 min

Barnes & Noble Education, Inc. (BNED)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
0,5800-0,2102 (-26,60 %)
À la clôture : 04:00PM EDT
0,5850 +0,00 (+0,86 %)
Échanges après Bourse : 07:59PM EDT
Durée:
27 mai 2023 - 27 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 20240,66500,75400,55100,58000,580020 726 600
23 mai 20240,69200,85800,54700,79000,790059 822 800
22 mai 20240,93201,35000,72101,13001,1300309 993 400
21 mai 20240,28800,79900,26000,54000,5400216 241 200
20 mai 20240,40500,41000,26100,31000,310025 073 300
17 mai 20240,18600,60000,17000,45000,450073 541 200
16 mai 20240,18200,18900,17100,17800,17802 944 100
15 mai 20240,18300,19000,16600,19000,19005 607 400
14 mai 20240,18000,20300,17100,19000,19004 851 500
13 mai 20240,18600,20000,15200,18500,185012 717 800
10 mai 20240,32700,33600,28000,29100,29102 030 400
09 mai 20240,33600,40700,30900,31400,31406 780 400
08 mai 20240,24000,33000,23600,30000,30004 243 200
07 mai 20240,23300,24500,22500,23600,2360735 900
06 mai 20240,23000,27600,22000,23000,23003 134 400
03 mai 20240,22000,22400,21000,21900,2190694 900
02 mai 20240,22000,22300,21100,21600,2160648 400
01 mai 20240,21000,22000,20500,21000,2100784 100
30 avr. 20240,20300,21000,20000,20300,2030545 800
29 avr. 20240,19600,20000,19000,20000,2000623 900
26 avr. 20240,19500,19900,18000,19900,19902 707 800
25 avr. 20240,20000,22000,19100,20800,20801 856 700
24 avr. 20240,20300,21200,19300,20700,20701 045 400
23 avr. 20240,20200,22800,20200,20600,20601 460 900
22 avr. 20240,23400,23900,19800,20100,20102 514 900
19 avr. 20240,24500,24500,22300,23300,23301 401 800
18 avr. 20240,23200,24900,21500,23600,23602 582 500
17 avr. 20240,24700,27900,22900,24300,24305 832 800
16 avr. 20240,23000,33900,18000,25000,250023 134 000
15 avr. 20240,70000,71700,66000,70000,7000290 600
12 avr. 20240,74400,74400,69500,71200,7120465 100
11 avr. 20240,69500,72000,66000,71400,7140755 800
10 avr. 20240,67000,68900,63600,65000,6500269 400
09 avr. 20240,73000,73000,67900,67900,6790402 200
08 avr. 20240,73000,74000,70000,72200,7220257 500
05 avr. 20240,71000,74400,67000,71900,7190450 900
04 avr. 20240,63000,75000,62300,70500,70501 028 200
03 avr. 20240,66500,66500,62500,63000,6300154 400
02 avr. 20240,65100,67000,62200,64500,6450378 500
01 avr. 20240,71000,71000,63200,65400,6540498 700
28 mars 20240,69400,74200,67100,72400,7240605 400
27 mars 20240,63000,70000,62000,69100,69101 140 300
26 mars 20240,64000,64800,62000,63500,6350194 800
25 mars 20240,59600,66000,59500,64800,6480551 200
22 mars 20240,60000,60000,56200,58700,5870271 100
21 mars 20240,61000,62000,58500,59200,5920192 100
20 mars 20240,54000,62000,52500,61500,6150918 900
19 mars 20240,59000,59500,52200,52200,52201 729 300
18 mars 20240,62000,64000,57500,57500,5750966 400
15 mars 20240,61000,63000,56000,62300,62301 211 200
14 mars 20240,63500,65100,60000,61100,6110701 400
13 mars 20240,70900,70900,62000,63000,63001 480 700
12 mars 20240,78900,80000,60300,61900,61901 466 000
11 mars 20240,73900,81000,73000,76000,76002 334 300
08 mars 20240,98000,99000,87100,90900,9090553 300
07 mars 20240,94001,00000,91000,98000,9800682 100
06 mars 20240,93000,98600,91000,94000,9400590 000
05 mars 20240,86000,94900,86000,92800,9280559 300
04 mars 20240,90000,91000,85300,87300,8730279 000
01 mars 20240,96600,97000,88400,90200,9020402 100
29 févr. 20240,88000,96900,85500,96500,9650672 000
28 févr. 20240,86000,88400,85300,88000,8800143 300
27 févr. 20240,84000,89000,83000,88500,8850338 200
26 févr. 20240,79000,84900,78000,84200,8420365 800
23 févr. 20240,80000,81000,76000,80000,8000516 100
22 févr. 20240,80000,82700,79000,80000,8000533 400
21 févr. 20240,83700,83700,80000,81100,8110235 600
20 févr. 20240,85000,85900,81400,82000,8200219 900
16 févr. 20240,85000,87900,83000,84500,8450213 100
15 févr. 20240,85000,87000,82000,86500,8650605 200
14 févr. 20240,81900,83300,78700,83300,8330360 000
13 févr. 20240,82000,85600,78600,80900,8090604 500
12 févr. 20240,79400,88700,79400,84000,8400737 400
09 févr. 20240,76200,85800,75000,81500,8150950 300
08 févr. 20240,78000,82000,78000,79500,7950455 300
07 févr. 20240,83400,83400,77000,78000,7800746 700
06 févr. 20240,82000,85800,81000,83000,8300934 000
05 févr. 20240,94000,94000,78000,83100,83102 488 400
02 févr. 20240,86701,30000,83200,90800,90808 176 700
01 févr. 20240,87200,88200,84000,84200,8420242 900
31 janv. 20240,91000,92900,84500,85700,85701 221 200
30 janv. 20240,91200,94000,90500,91000,9100346 800
29 janv. 20240,93200,94000,90000,92800,9280422 300
26 janv. 20240,97000,97000,91000,91200,9120595 200
25 janv. 20240,92300,96100,92000,94400,9440197 100
24 janv. 20240,93000,97500,91000,91500,9150393 900
23 janv. 20240,96001,05000,93000,95600,9560966 300
22 janv. 20240,88900,97000,87000,96000,96001 694 500
19 janv. 20240,91000,91000,82800,85800,85801 131 900
18 janv. 20241,00001,01000,82400,87400,87402 451 900
17 janv. 20241,08001,08000,99001,00001,00001 009 300
16 janv. 20241,11001,14001,02001,08001,08002 233 600
12 janv. 20241,10001,20001,06001,18001,18004 345 000
11 janv. 20241,14001,30501,00001,05001,05007 932 900
10 janv. 20242,20002,25001,03001,10001,10009 499 800
09 janv. 20241,99002,26001,95002,24002,24001 158 600
08 janv. 20241,79002,01001,72002,00002,0000747 800
05 janv. 20241,69001,87001,67001,77001,7700629 500
04 janv. 20241,54001,76001,50001,72001,7200789 300
03 janv. 20241,59001,68001,45001,52001,5200890 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...