Barnes and Noble Education Historical Data - BNED

기업명	주식 심볼	시장	주식 타입
Barnes and Noble Education Inc	BNED	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.0203	9.69%	0.2298	18:55:19

개장가	저가	고가	종가	전일 종가
				0.2095

BNED Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.1994	0.22	0.18	0.203093	1,305,479	0.0304	15.25%
1개월	0.63	0.7499	0.18	0.2749743	2,250,500	-0.4002	-63.52%
3개월	0.78	1.00	0.18	0.4384327	1,205,482	-0.5502	-70.54%
6개월	1.02	2.26	0.18	0.7886409	1,145,574	-0.7902	-77.47%
1년	1.50	2.26	0.18	0.9590109	787,106	-1.27	-84.68%
3년	7.99	12.009	0.18	3.20	625,095	-7.76	-97.12%
5년	4.38	12.009	0.18	3.38	595,022	-4.15	-94.75%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	0.2095	0.0061	3.00%	0.21	0.22	0.2051	784,190
01 5월(5) 2024	0.2034	0.0034	1.70%	0.203	0.21	0.20	543,851
30 4월(4) 2024	0.20	0.0011	0.55%	0.1961	0.20	0.19	652,286
27 4월(4) 2024	0.1989	-0.0086	-4.14%	0.195	0.1994	0.18	2,699,184
26 4월(4) 2024	0.2075	0.0005	0.24%	0.20	0.22	0.191	1,855,644
25 4월(4) 2024	0.207	0.0006	0.29%	0.203	0.212	0.1933	1,044,253
24 4월(4) 2024	0.2064	0.0053	2.64%	0.2015	0.2284	0.2015	1,459,938
23 4월(4) 2024	0.2011	-0.0317	-13.62%	0.2342	0.2389	0.198	2,508,168
20 4월(4) 2024	0.2328	-0.0033	-1.40%	0.245	0.245	0.22305	1,405,662
19 4월(4) 2024	0.2361	-0.0066	-2.72%	0.232	0.249	0.215	2,580,213
18 4월(4) 2024	0.2427	-0.0073	-2.92%	0.2471	0.2789	0.2286	5,818,521
17 4월(4) 2024	0.25	-0.45	-64.29%	0.23	0.339	0.18	23,108,177
16 4월(4) 2024	0.70	-0.0124	-1.74%	0.70	0.7166	0.66	290,405
13 4월(4) 2024	0.7124	-0.0019	-0.27%	0.744	0.744	0.6949	465,619
12 4월(4) 2024	0.7143	0.0643	9.89%	0.6949	0.72	0.6603	736,257
11 4월(4) 2024	0.65	-0.0294	-4.33%	0.67	0.6894	0.6363	269,432
10 4월(4) 2024	0.6794	-0.0425	-5.89%	0.73	0.73	0.6793	401,586
09 4월(4) 2024	0.7219	0.0029	0.40%	0.73	0.7398	0.70	257,551
06 4월(4) 2024	0.719	0.014	1.99%	0.71	0.744	0.6701	451,045
05 4월(4) 2024	0.705	0.075	11.90%	0.63	0.7499	0.6227	1,027,951
04 4월(4) 2024	0.63	-0.0149	-2.31%	0.665	0.665	0.6251	151,474
03 4월(4) 2024	0.6449	-0.0094	-1.44%	0.6512	0.6695	0.6222	378,419