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
2024-12-30 9.66 9.66 9.66 9.66 0.0M
2024-12-27 9.88 9.88 9.88 9.88 0.0M
2024-12-23 9.44 9.44 9.44 9.44 0.0M
2024-12-20 10.60 10.60 10.60 10.60 0.0M
2024-12-19 10.85 10.85 10.85 10.85 0.0M
2024-12-18 11.00 11.00 11.00 11.00 0.0M
2024-12-17 11.25 11.25 11.25 11.25 0.0M
2024-12-16 12.55 12.55 12.55 12.55 0.0M
2024-12-13 10.90 11.25 10.90 11.10 0.0M
2024-12-12 11.75 11.75 11.75 11.75 0.0M
2024-12-11 11.25 11.25 11.00 11.00 0.0M
2024-12-10 10.80 10.80 10.80 10.80 0.0M
2024-12-09 9.68 9.68 9.68 9.68 0.0M
2024-12-06 10.55 10.55 10.45 10.45 0.0M
2024-12-05 10.35 10.35 10.35 10.35 0.0M
2024-12-04 10.60 10.65 10.60 10.60 0.0M
2024-12-03 10.15 10.15 9.84 9.84 0.0M
2024-12-02 10.20 10.25 10.20 10.25 0.0M
2024-11-29 10.35 10.50 10.35 10.50 0.0M
2024-11-28 10.35 10.35 10.35 10.35 0.0M
2024-11-27 9.94 9.94 9.94 9.94 0.0M
2024-11-26 9.80 9.80 9.58 9.58 0.0M
2024-11-25 9.80 10.10 9.80 10.10 0.0M
2024-11-22 9.36 9.72 9.36 9.72 0.0M
2024-11-21 9.14 9.14 8.90 8.90 0.0M
2024-11-20 9.50 9.52 9.50 9.52 0.0M
2024-11-19 9.28 9.32 9.28 9.32 0.0M
2024-11-18 9.16 9.16 9.10 9.10 0.0M
2024-11-15 9.46 9.46 9.38 9.38 0.0M
2024-11-14 9.18 9.30 9.18 9.30 0.0M
2024-11-13 9.58 9.58 9.28 9.28 0.0M
2024-11-12 10.40 10.40 10.40 10.40 0.0M
2024-11-11 11.70 11.75 10.80 10.80 0.0M
2024-11-08 9.44 9.44 9.44 9.44 0.0M
2024-11-07 8.82 8.82 8.66 8.66 0.0M
2024-11-06 8.54 8.64 8.54 8.64 0.0M
2024-11-05 8.18 8.34 8.18 8.34 0.0M
2024-11-04 8.22 8.22 8.10 8.10 0.0M
2024-11-01 8.40 8.56 8.40 8.56 0.0M
2024-10-31 8.74 8.74 8.52 8.52 0.0M
2024-10-30 8.88 8.90 8.88 8.90 0.0M
2024-10-29 9.24 9.24 9.14 9.14 0.0M
2024-10-28 9.38 9.38 9.14 9.14 0.0M
2024-10-25 9.30 9.40 9.30 9.40 0.0M
2024-10-24 9.10 9.34 9.10 9.34 0.0M
2024-10-23 9.66 9.78 9.66 9.78 0.0M
2024-10-22 9.48 9.52 9.48 9.52 0.0M
2024-10-21 9.44 9.48 9.44 9.48 0.0M
2024-10-18 8.80 8.84 8.80 8.84 0.0M
2024-10-17 8.38 8.72 8.38 8.72 0.0M
2024-10-16 8.26 8.34 8.26 8.34 0.0M
2024-10-15 8.10 8.18 8.10 8.18 0.0M
2024-10-14 8.08 8.08 7.96 7.96 0.0M
2024-10-11 8.12 8.12 8.04 8.04 0.0M
2024-10-10 8.02 8.02 7.84 7.84 0.0M
2024-10-09 8.04 8.04 7.96 7.96 0.0M
2024-10-08 8.10 8.10 8.10 8.10 0.0M
2024-10-07 8.34 8.34 8.12 8.12 0.0M
2024-10-04 8.18 8.20 8.18 8.20 0.0M
2024-10-03 8.06 8.06 8.06 8.06 0.0M
2024-10-02 8.06 8.06 8.00 8.00 0.0M
2024-10-01 8.22 8.22 7.98 7.98 0.0M
2024-09-30 8.32 8.32 8.32 8.32 0.0M
2024-09-27 8.14 8.14 8.06 8.06 0.0M
2024-09-26 8.30 8.36 8.30 8.36 0.0M
2024-09-25 8.28 8.28 8.12 8.12 0.0M
2024-09-24 8.56 8.56 8.40 8.40 0.0M
2024-09-23 8.68 8.68 8.42 8.42 0.0M
2024-09-20 9.94 9.94 9.28 9.28 0.0M
2024-09-19 10.10 10.10 10.10 10.10 0.0M
2024-09-18 10.15 10.15 10.10 10.10 0.0M
2024-09-17 9.94 10.10 9.94 10.10 0.0M
2024-09-16 10.25 10.40 10.25 10.40 0.0M
2024-09-13 9.96 10.45 9.96 10.45 0.0M
2024-09-12 9.44 9.48 9.44 9.48 0.0M
2024-09-11 9.14 9.30 9.14 9.30 0.0M
2024-09-10 9.66 9.66 8.72 8.72 0.0M
2024-09-09 10.70 11.00 10.70 11.00 0.0M
2024-09-06 10.90 11.00 10.90 11.00 0.0M
2024-09-05 11.05 11.15 11.05 11.15 0.0M
2024-09-04 10.85 11.00 10.85 11.00 0.0M
2024-09-03 11.55 11.55 10.75 10.75 0.0M
2024-09-02 11.55 11.55 11.55 11.55 0.0M
2024-08-30 11.55 11.60 11.55 11.60 0.0M
2024-08-29 11.45 11.50 11.45 11.50 0.0M
2024-08-28 11.65 11.75 11.65 11.75 0.0M
2024-08-27 12.20 12.20 11.50 11.50 0.0M
2024-08-26 11.45 11.45 11.45 11.45 0.0M
2024-08-23 10.85 11.10 10.85 11.00 0.0M
2024-08-22 10.80 10.80 10.80 10.80 0.0M
2024-08-21 10.20 10.70 10.20 10.70 0.0M
2024-08-20 10.70 10.70 10.65 10.65 0.0M
2024-08-19 9.88 10.40 9.88 10.40 0.0M
2024-08-16 9.76 10.20 9.76 10.20 0.0M
2024-08-15 9.74 10.15 9.74 10.15 0.0M
2024-08-14 9.82 10.15 9.82 10.15 0.0M
2024-08-13 9.70 9.98 9.70 9.98 0.0M
2024-08-12 9.86 9.86 9.86 9.86 0.0M
2024-08-09 9.62 9.92 9.62 9.90 0.0M
2024-08-08 9.50 10.15 9.40 10.15 0.0M
2024-08-07 9.48 10.35 9.48 9.70 0.0M
2024-08-06 9.38 9.40 9.38 9.40 0.0M
2024-08-05 9.38 9.38 8.86 8.86 0.0M
2024-08-02 10.25 10.25 10.25 10.25 0.0M
2024-08-01 9.68 10.50 9.68 10.50 0.0M
2024-07-31 9.40 9.58 9.40 9.58 0.0M
2024-07-30 8.88 9.10 8.88 9.10 0.0M
2024-07-29 9.10 9.22 9.10 9.22 0.0M
2024-07-26 9.04 9.40 9.04 9.40 0.0M
2024-07-25 8.64 9.00 8.64 9.00 0.0M
2024-07-24 9.08 9.40 9.08 9.40 0.0M
2024-07-23 8.80 8.80 8.76 8.76 0.0M
2024-07-22 9.02 9.06 9.02 9.06 0.0M
2024-07-19 10.10 10.10 9.00 9.16 0.0M
2024-07-18 7.48 9.30 7.48 9.30 0.0M
2024-07-17 7.66 8.22 7.66 8.22 0.0M
2024-07-16 7.34 7.34 7.34 7.34 0.0M
2024-07-15 7.48 7.66 7.48 7.66 0.0M
2024-07-12 7.46 7.46 7.46 7.46 0.0M
2024-07-11 6.44 7.88 6.44 7.88 0.0M
2024-07-10 6.68 6.68 6.68 6.68 0.0M
2024-07-09 6.46 6.70 6.46 6.64 0.0M
2024-07-08 5.82 6.52 5.82 6.52 0.0M
2024-07-05 5.94 5.94 5.94 5.94 0.0M
2024-07-04 5.96 5.96 5.96 5.96 0.0M
2024-07-03 6.22 6.22 6.22 6.22 0.0M
2024-06-12 0.07 0.07 0.07 0.07 0.0M
2024-06-11 11.90 12.00 7.85 7.85 0.0M
2024-06-10 16.60 21.00 16.60 18.10 0.0M
2024-06-07 29.00 29.00 18.60 18.60 0.0M
2024-06-06 31.40 33.00 26.00 31.60 0.0M
2024-06-05 37.20 37.20 25.00 25.00 0.0M
2024-06-04 38.80 43.40 35.00 43.40 0.0M
2024-06-03 46.00 48.40 38.40 44.00 0.0M
2024-05-31 64.00 67.00 58.00 58.00 0.0M
2024-05-30 68.00 68.00 62.00 62.00 0.0M
2024-05-29 60.50 60.50 55.50 56.00 0.0M
2024-05-28 45.00 52.50 45.00 52.00 0.0M
2024-05-27 53.00 53.50 45.00 45.00 0.0M
2024-05-24 57.00 59.50 54.50 54.50 0.0M
2024-05-23 83.50 84.00 58.00 61.00 0.0M
2024-05-22 95.00 118.00 75.00 94.00 0.0M
2024-05-21 29.00 60.50 29.00 58.50 0.0M
2024-05-20 36.80 36.80 31.20 31.20 0.0M
2024-05-17 16.60 16.60 15.20 15.20 0.0M
2024-05-16 15.90 15.90 14.60 14.60 0.0M
2024-05-15 17.20 17.20 14.30 14.30 0.0M
2024-05-14 16.70 18.90 15.30 15.30 0.0M
2024-05-13 19.00 19.00 14.20 17.30 0.0M
2024-05-10 29.60 31.00 29.00 29.00 0.0M
2024-05-09 28.20 33.00 28.20 32.20 0.0M
2024-05-08 21.60 23.00 20.80 23.00 0.0M
2024-05-07 21.00 21.00 19.90 19.90 0.0M
2024-05-06 19.90 22.60 19.90 22.60 0.0M
2024-05-03 19.80 21.60 18.90 21.60 0.0M
2024-05-02 19.10 19.30 19.10 19.30 0.0M
2024-04-30 18.20 18.20 17.80 17.80 0.0M
2024-04-29 18.20 19.80 16.70 19.80 0.0M
2024-04-26 18.90 18.90 15.50 15.50 0.0M
2024-04-25 18.80 21.80 17.30 21.80 0.0M
2024-04-24 18.90 18.90 18.10 18.10 0.0M
2024-04-23 18.40 18.40 18.10 18.10 0.0M
2024-04-22 21.60 21.60 19.60 19.60 0.0M
2024-04-19 21.80 21.80 20.60 20.60 0.0M
2024-04-18 22.40 22.40 18.00 18.00 0.0M
2024-04-17 22.00 23.40 21.00 23.40 0.0M
2024-04-16 64.50 64.50 64.50 64.50 0.0M
2024-04-15 66.00 66.00 65.00 65.00 0.0M
2024-04-12 68.50 68.50 67.00 67.00 0.0M
2024-04-11 59.50 62.50 59.50 62.50 0.0M
2024-04-10 61.50 61.50 60.50 60.50 0.0M
2024-04-09 65.00 66.00 65.00 66.00 0.0M
2024-04-08 65.00 65.00 64.00 64.00 0.0M
2024-04-05 64.00 64.00 63.00 63.00 0.0M
2024-04-04 57.00 57.00 56.50 56.50 0.0M
2024-04-03 58.50 58.50 57.00 57.00 0.0M
2024-04-02 60.00 60.00 57.50 57.50 0.0M
2024-03-28 63.50 63.50 62.00 62.00 0.0M
2024-03-27 57.50 57.50 57.00 57.00 0.0M
2024-03-26 57.50 57.50 57.00 57.00 0.0M
2024-03-25 53.00 55.00 53.00 55.00 0.0M
2024-03-22 54.00 54.00 54.00 54.00 0.0M
2024-03-21 53.50 53.50 53.50 53.50 0.0M
2024-03-20 46.80 46.80 46.80 46.80 0.0M
2024-03-19 52.50 52.50 52.50 52.50 0.0M
2024-03-18 57.00 57.00 57.00 57.00 0.0M
2024-03-15 56.00 56.00 54.00 54.00 0.0M
2024-03-14 57.00 57.00 56.50 56.50 0.0M
2024-03-13 52.50 67.00 52.50 59.50 0.0M
2024-03-12 68.50 68.50 63.50 63.50 0.0M
2024-03-11 65.00 73.00 65.00 71.50 0.0M
2024-03-08 87.50 87.50 84.00 84.00 0.0M
2024-03-07 84.50 86.00 84.50 86.00 0.0M
2024-03-06 83.50 83.50 82.00 82.00 0.0M
2024-03-05 78.50 78.50 78.00 78.00 0.0M
2024-03-04 81.50 81.50 80.50 80.50 0.0M
2024-03-01 88.00 88.00 86.00 86.00 0.0M
2024-02-29 79.50 79.50 79.50 79.50 0.0M
2024-02-28 80.00 80.00 78.00 78.00 0.0M
2024-02-27 76.00 76.00 76.00 76.00 0.0M
2024-02-26 72.50 72.50 71.00 71.00 0.0M
2024-02-23 72.50 72.50 72.50 72.50 0.0M
2024-02-22 73.50 73.50 73.50 73.50 0.0M
2024-02-21 74.50 74.50 74.50 74.50 0.0M
2024-02-20 77.00 77.00 77.00 77.00 0.0M
2024-02-19 77.00 77.00 77.00 77.00 0.0M
2024-02-16 78.50 78.50 78.00 78.00 0.0M
2024-02-15 76.00 78.50 76.00 78.50 0.0M
2024-02-14 74.00 74.00 73.50 73.50 0.0M
2024-02-13 76.50 76.50 75.00 75.00 0.0M
2024-02-12 74.50 79.50 74.00 74.00 0.0M
2024-02-09 72.50 75.00 70.00 70.00 0.0M
2024-02-08 70.50 71.00 70.50 71.00 0.0M
2024-02-07 75.50 75.50 74.50 74.50 0.0M
2024-02-06 75.50 76.00 75.50 76.00 0.0M
2024-02-05 80.50 80.50 74.50 78.00 0.0M
2024-02-02 76.00 77.00 76.00 77.00 0.0M
2024-02-01 77.50 79.00 77.50 79.00 0.0M
2024-01-31 82.50 82.50 81.50 81.50 0.0M
2024-01-30 84.00 84.00 83.00 83.00 0.0M
2024-01-29 82.00 82.50 82.00 82.50 0.0M
2024-01-26 87.00 87.00 86.00 86.00 0.0M
2024-01-25 83.00 87.00 83.00 86.00 0.0M
2024-01-24 87.00 87.00 86.00 86.00 0.0M
2024-01-23 87.50 90.00 87.50 90.00 0.0M
2024-01-22 78.00 84.00 78.00 84.00 0.0M
2024-01-19 79.50 79.50 78.00 78.00 0.0M
2024-01-18 90.50 95.00 87.50 87.50 0.0M
2024-01-17 97.50 97.50 95.00 95.00 0.0M
2024-01-16 106.00 106.00 94.00 94.00 0.0M
2024-01-15 105.00 105.00 105.00 105.00 0.0M
2024-01-12 102.00 102.00 102.00 102.00 0.0M
2024-01-11 104.00 111.00 104.00 111.00 0.0M
2024-01-10 202.00 202.00 195.00 195.00 0.0M
2024-01-09 186.00 186.00 176.00 176.00 0.0M
2024-01-08 160.00 160.00 157.00 157.00 0.0M
2024-01-05 150.00 157.00 150.00 157.00 0.0M
2024-01-04 137.00 139.00 137.00 139.00 0.0M
2024-01-03 144.00 148.00 144.00 148.00 0.0M
2024-01-02 133.00 133.00 133.00 133.00 0.0M