Barnes & Noble Education Inc

BNED
🏛️ 독일 →
8.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 126.00 126.00 126.00 126.00 0.0M
2023-12-28 107.00 107.00 107.00 107.00 0.0M
2023-12-27 106.00 106.00 106.00 106.00 0.0M
2023-12-22 107.00 107.00 107.00 107.00 0.0M
2023-12-21 112.00 112.00 112.00 112.00 0.0M
2023-12-20 111.00 111.00 111.00 111.00 0.0M
2023-12-19 113.00 113.00 113.00 113.00 0.0M
2023-12-18 118.00 118.00 118.00 118.00 0.0M
2023-12-15 119.00 119.00 119.00 119.00 0.0M
2023-12-14 119.00 119.00 119.00 119.00 0.0M
2023-12-13 118.00 118.00 118.00 118.00 0.0M
2023-12-12 115.00 115.00 115.00 115.00 0.0M
2023-12-11 113.00 113.00 113.00 113.00 0.0M
2023-12-08 116.00 116.00 116.00 116.00 0.0M
2023-12-07 119.00 129.00 119.00 125.00 0.0M
2023-12-06 105.00 105.00 104.00 104.00 0.0M
2023-12-05 100.00 101.00 100.00 101.00 0.0M
2023-12-04 103.00 103.00 103.00 103.00 0.0M
2023-12-01 100.00 100.00 100.00 100.00 0.0M
2023-11-30 99.00 100.00 99.00 100.00 0.0M
2023-11-29 101.00 103.00 101.00 103.00 0.0M
2023-11-28 105.00 105.00 103.00 103.00 0.0M
2023-11-27 111.00 111.00 109.00 109.00 0.0M
2023-11-24 111.00 111.00 108.00 108.00 0.0M
2023-11-23 111.00 111.00 111.00 111.00 0.0M
2023-11-22 114.00 114.00 113.00 113.00 0.0M
2023-11-21 112.00 113.00 112.00 113.00 0.0M
2023-11-20 119.00 119.00 119.00 119.00 0.0M
2023-11-17 117.00 121.00 117.00 121.00 0.0M
2023-11-16 118.00 118.00 117.00 117.00 0.0M
2023-11-15 119.00 119.00 119.00 119.00 0.0M
2023-11-14 108.00 115.00 108.00 115.00 0.0M
2023-11-13 103.00 103.00 103.00 103.00 0.0M
2023-11-10 104.00 104.00 102.00 102.00 0.0M
2023-11-09 105.00 105.00 104.00 104.00 0.0M
2023-11-08 105.00 106.00 105.00 106.00 0.0M
2023-11-07 99.50 99.50 99.00 99.00 0.0M
2023-11-06 100.00 101.00 100.00 101.00 0.0M
2023-11-03 96.50 98.00 96.50 98.00 0.0M
2023-11-02 94.00 94.00 90.00 90.00 0.0M
2023-11-01 95.00 95.00 93.00 93.00 0.0M
2023-10-31 95.50 95.50 94.00 94.00 0.0M
2023-10-30 91.00 91.00 91.00 91.00 0.0M
2023-10-27 88.50 88.50 88.50 88.50 0.0M
2023-10-26 96.50 96.50 93.50 93.50 0.0M
2023-10-25 94.00 94.50 94.00 94.50 0.0M
2023-10-24 90.00 92.50 90.00 92.50 0.0M
2023-10-23 87.00 88.00 87.00 88.00 0.0M
2023-10-20 84.00 84.50 84.00 84.50 0.0M
2023-10-19 84.50 84.50 83.00 83.00 0.0M
2023-10-18 80.50 83.00 80.50 83.00 0.0M
2023-10-17 78.00 83.00 78.00 83.00 0.0M
2023-10-16 74.00 78.00 74.00 78.00 0.0M
2023-10-13 74.00 75.00 74.00 75.00 0.0M
2023-10-12 78.00 78.00 74.50 74.50 0.0M
2023-10-11 82.00 82.00 81.00 81.00 0.0M
2023-10-10 84.00 84.00 83.50 83.50 0.0M
2023-10-09 89.00 89.00 89.00 89.00 0.0M
2023-10-06 94.50 94.50 91.00 91.00 0.0M
2023-10-05 93.00 100.00 93.00 100.00 0.0M
2023-10-04 93.00 97.00 92.00 92.00 0.0M
2023-10-03 99.00 99.00 97.00 97.00 0.0M
2023-10-02 102.00 102.00 98.50 100.00 0.0M
2023-09-29 100.00 100.00 100.00 100.00 0.0M
2023-09-28 104.00 104.00 100.00 100.00 0.0M
2023-09-27 109.00 109.00 101.00 101.00 0.0M
2023-09-26 98.50 99.50 98.50 99.50 0.0M
2023-09-25 103.00 105.00 99.50 101.00 0.0M
2023-09-22 97.50 100.00 97.50 100.00 0.0M
2023-09-21 105.00 105.00 102.00 102.00 0.0M
2023-09-20 102.00 105.00 102.00 105.00 0.0M
2023-09-19 100.00 100.00 98.50 98.50 0.0M
2023-09-18 87.00 91.00 87.00 91.00 0.0M
2023-09-15 96.50 96.50 96.50 96.50 0.0M
2023-09-14 92.00 94.00 92.00 94.00 0.0M
2023-09-13 91.50 91.50 87.00 87.00 0.0M
2023-09-12 96.50 96.50 96.00 96.00 0.0M
2023-09-11 103.00 103.00 96.50 96.50 0.0M
2023-09-08 106.00 106.00 106.00 106.00 0.0M
2023-09-07 108.00 108.00 108.00 108.00 0.0M
2023-09-06 111.00 115.00 111.00 115.00 0.0M
2023-09-05 113.00 116.00 113.00 116.00 0.0M
2023-09-04 112.00 112.00 112.00 112.00 0.0M
2023-09-01 116.00 116.00 116.00 116.00 0.0M
2023-08-31 118.00 122.00 118.00 122.00 0.0M
2023-08-30 125.00 133.00 125.00 126.00 0.0M
2023-08-29 113.00 126.00 113.00 119.00 0.0M
2023-08-28 118.00 118.00 117.00 117.00 0.0M
2023-08-25 116.00 118.00 116.00 118.00 0.0M
2023-08-24 123.00 123.00 121.00 121.00 0.0M
2023-08-23 124.00 124.00 123.00 123.00 0.0M
2023-08-22 123.00 138.00 123.00 124.00 0.0M
2023-08-21 127.00 127.00 124.00 124.00 0.0M
2023-08-18 133.00 137.00 133.00 137.00 0.0M
2023-08-17 133.00 146.00 133.00 138.00 0.0M
2023-08-16 139.00 150.00 139.00 150.00 0.0M
2023-08-15 150.00 150.00 146.00 146.00 0.0M
2023-08-14 148.00 148.00 147.00 147.00 0.0M
2023-08-11 143.00 145.00 143.00 145.00 0.0M
2023-08-10 140.00 144.00 140.00 144.00 0.0M
2023-08-09 145.00 145.00 145.00 145.00 0.0M
2023-08-08 141.00 142.00 141.00 142.00 0.0M
2023-08-07 148.00 148.00 148.00 148.00 0.0M
2023-08-04 148.00 148.00 148.00 148.00 0.0M
2023-08-03 138.00 148.00 138.00 138.00 0.0M
2023-08-02 132.00 132.00 124.00 132.00 0.0M
2023-08-01 126.00 128.00 126.00 128.00 0.0M
2023-07-31 128.00 138.00 124.00 124.00 0.0M
2023-07-28 113.00 113.00 112.00 112.00 0.0M
2023-07-27 114.00 117.00 114.00 117.00 0.0M
2023-07-26 121.00 122.00 121.00 122.00 0.0M
2023-07-25 115.00 117.00 115.00 117.00 0.0M
2023-07-24 118.00 119.00 118.00 119.00 0.0M
2023-07-21 111.00 111.00 109.00 109.00 0.0M
2023-07-20 109.00 109.00 109.00 109.00 0.0M
2023-07-19 108.00 109.00 108.00 109.00 0.0M
2023-07-18 108.00 111.00 108.00 111.00 0.0M
2023-07-17 141.00 141.00 114.00 114.00 0.0M
2023-07-14 136.00 136.00 136.00 136.00 0.0M
2023-07-13 148.00 153.00 148.00 153.00 0.0M
2023-07-12 147.00 147.00 147.00 147.00 0.0M
2023-07-11 161.00 161.00 161.00 161.00 0.0M
2023-07-10 185.00 187.00 169.00 169.00 0.0M
2023-07-07 185.00 185.00 185.00 185.00 0.0M
2023-07-06 150.00 193.00 150.00 185.00 0.0M
2023-07-05 146.00 146.00 146.00 146.00 0.0M
2023-07-04 145.00 145.00 145.00 145.00 0.0M
2023-07-03 115.00 115.00 115.00 115.00 0.0M
2023-06-30 113.00 113.00 112.00 112.00 0.0M
2023-06-29 105.00 112.00 105.00 112.00 0.0M
2023-06-28 106.00 106.00 102.00 106.00 0.0M
2023-06-27 105.00 108.00 105.00 108.00 0.0M
2023-06-26 103.00 105.00 103.00 105.00 0.0M
2023-06-23 104.00 104.00 104.00 104.00 0.0M
2023-06-22 108.00 109.00 108.00 109.00 0.0M
2023-06-21 114.00 114.00 114.00 114.00 0.0M
2023-06-20 114.00 116.00 114.00 116.00 0.0M
2023-06-19 114.00 114.00 114.00 114.00 0.0M
2023-06-16 118.00 118.00 118.00 118.00 0.0M
2023-06-15 109.00 109.00 109.00 109.00 0.0M
2023-06-14 107.00 107.00 107.00 107.00 0.0M
2023-06-13 98.00 99.50 98.00 99.50 0.0M
2023-06-12 103.00 103.00 102.00 102.00 0.0M
2023-06-09 105.00 105.00 104.00 104.00 0.0M
2023-06-08 103.00 103.00 103.00 103.00 0.0M
2023-06-07 104.00 104.00 104.00 104.00 0.0M
2023-06-06 106.00 106.00 105.00 105.00 0.0M
2023-06-05 108.00 108.00 108.00 108.00 0.0M
2023-06-02 111.00 111.00 109.00 110.00 0.0M
2023-06-01 128.00 128.00 107.00 107.00 0.0M
2023-05-31 127.00 127.00 126.00 126.00 0.0M
2023-05-30 126.00 129.00 126.00 129.00 0.0M
2023-05-29 126.00 126.00 126.00 126.00 0.0M
2023-05-26 129.00 129.00 129.00 129.00 0.0M
2023-05-25 132.00 132.00 132.00 132.00 0.0M
2023-05-24 131.00 131.00 131.00 131.00 0.0M
2023-05-23 133.00 136.00 133.00 136.00 0.0M
2023-05-22 129.00 132.00 129.00 132.00 0.0M
2023-05-19 136.00 136.00 135.00 135.00 0.0M
2023-05-18 136.00 136.00 136.00 136.00 0.0M
2023-05-17 137.00 139.00 137.00 139.00 0.0M
2023-05-16 140.00 141.00 139.00 139.00 0.0M
2023-05-15 141.00 141.00 140.00 140.00 0.0M
2023-05-12 146.00 146.00 141.00 141.00 0.0M
2023-05-11 150.00 150.00 146.00 146.00 0.0M
2023-05-10 146.00 154.00 146.00 154.00 0.0M
2023-05-09 145.00 146.00 145.00 146.00 0.0M
2023-05-08 135.00 145.00 135.00 145.00 0.0M
2023-05-05 131.00 134.00 131.00 134.00 0.0M
2023-05-04 133.00 133.00 133.00 133.00 0.0M
2023-05-03 138.00 139.00 138.00 139.00 0.0M
2023-05-02 134.00 137.00 134.00 137.00 0.0M
2023-04-28 142.00 142.00 142.00 142.00 0.0M
2023-04-27 134.00 144.00 134.00 144.00 0.0M
2023-04-26 131.00 137.00 129.00 137.00 0.0M
2023-04-25 131.00 133.00 131.00 133.00 0.0M
2023-04-24 128.00 133.00 128.00 133.00 0.0M
2023-04-21 134.00 134.00 134.00 134.00 0.0M
2023-04-20 140.00 140.00 138.00 138.00 0.0M
2023-04-19 141.00 141.00 141.00 141.00 0.0M
2023-04-18 143.00 143.00 140.00 140.00 0.0M
2023-04-17 138.00 138.00 136.00 136.00 0.0M
2023-04-14 144.00 145.00 144.00 145.00 0.0M
2023-04-13 141.00 141.00 136.00 136.00 0.0M
2023-04-12 143.00 145.00 143.00 145.00 0.0M
2023-04-11 143.00 143.00 143.00 143.00 0.0M
2023-04-06 134.00 134.00 134.00 134.00 0.0M
2023-04-05 132.00 132.00 130.00 130.00 0.0M
2023-04-04 135.00 135.00 131.00 131.00 0.0M
2023-04-03 140.00 140.00 139.00 139.00 0.0M
2023-03-31 142.00 143.00 142.00 143.00 0.0M
2023-03-30 142.00 143.00 142.00 143.00 0.0M
2023-03-29 140.00 140.00 139.00 139.00 0.0M
2023-03-28 140.00 140.00 139.00 139.00 0.0M
2023-03-27 144.00 144.00 144.00 144.00 0.0M
2023-03-24 149.00 149.00 149.00 149.00 0.0M
2023-03-23 154.00 154.00 149.00 149.00 0.0M
2023-03-22 155.00 162.00 155.00 162.00 0.0M
2023-03-21 151.00 151.00 151.00 151.00 0.0M
2023-03-20 153.00 153.00 153.00 153.00 0.0M
2023-03-17 168.00 168.00 162.00 162.00 0.0M
2023-03-16 170.00 170.00 169.00 169.00 0.0M
2023-03-15 187.00 187.00 178.00 178.00 0.0M
2023-03-14 172.00 186.00 172.00 186.00 0.0M
2023-03-13 170.00 175.00 170.00 175.00 0.0M
2023-03-10 200.00 204.00 180.00 180.00 0.0M
2023-03-09 166.00 171.00 163.00 163.00 0.0M
2023-03-08 185.00 185.00 173.00 175.00 0.0M
2023-03-07 173.00 173.00 173.00 173.00 0.0M
2023-03-06 177.00 177.00 173.00 173.00 0.0M
2023-03-03 180.00 182.00 180.00 180.00 0.0M
2023-03-02 182.00 188.00 182.00 188.00 0.0M
2023-03-01 191.00 191.00 191.00 191.00 0.0M
2023-02-28 198.00 199.00 198.00 199.00 0.0M
2023-02-27 202.00 202.00 202.00 202.00 0.0M
2023-02-24 204.00 204.00 200.00 200.00 0.0M
2023-02-23 202.00 206.00 202.00 206.00 0.0M
2023-02-22 208.00 208.00 208.00 208.00 0.0M
2023-02-21 222.00 222.00 208.00 208.00 0.0M
2023-02-20 224.00 224.00 224.00 224.00 0.0M
2023-02-17 224.00 224.00 224.00 224.00 0.0M
2023-02-16 228.00 228.00 226.00 226.00 0.0M
2023-02-15 224.00 232.00 224.00 232.00 0.0M
2023-02-14 220.00 220.00 220.00 220.00 0.0M
2023-02-13 212.00 214.00 212.00 214.00 0.0M
2023-02-10 212.00 212.00 212.00 212.00 0.0M
2023-02-09 220.00 224.00 220.00 224.00 0.0M
2023-02-08 212.00 218.00 212.00 218.00 0.0M
2023-02-07 210.00 212.00 210.00 212.00 0.0M
2023-02-06 202.00 202.00 202.00 202.00 0.0M
2023-02-03 206.00 206.00 206.00 206.00 0.0M
2023-02-02 208.00 216.00 208.00 216.00 0.0M
2023-02-01 208.00 208.00 208.00 208.00 0.0M
2023-01-31 208.00 208.00 208.00 208.00 0.0M
2023-01-30 214.00 214.00 214.00 214.00 0.0M
2023-01-27 204.00 210.00 204.00 210.00 0.0M
2023-01-26 206.00 206.00 204.00 204.00 0.0M
2023-01-25 202.00 204.00 202.00 204.00 0.0M
2023-01-24 196.00 199.00 196.00 199.00 0.0M
2023-01-23 166.00 175.00 166.00 175.00 0.0M
2023-01-20 175.00 182.00 175.00 182.00 0.0M
2023-01-19 182.00 182.00 179.00 179.00 0.0M
2023-01-18 185.00 191.00 184.00 184.00 0.0M
2023-01-17 191.00 194.00 191.00 194.00 0.0M
2023-01-16 191.00 191.00 191.00 191.00 0.0M
2023-01-13 183.00 190.00 183.00 190.00 0.0M
2023-01-12 172.00 179.00 172.00 179.00 0.0M
2023-01-11 175.00 183.00 175.00 179.00 0.0M
2023-01-10 176.00 179.00 176.00 179.00 0.0M
2023-01-09 179.00 179.00 179.00 179.00 0.0M
2023-01-06 183.00 183.00 183.00 183.00 0.0M
2023-01-05 187.00 187.00 187.00 187.00 0.0M
2023-01-04 174.00 189.00 174.00 189.00 0.0M
2023-01-03 162.00 176.00 162.00 176.00 0.0M
2023-01-02 161.00 161.00 161.00 161.00 0.0M