Hot Features
프리미엄
Barnes and Noble Education Inc (BNED)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 5.70264765784 | 9.82 | 10.65 | 9.41 | 462248 | 10.08172125 | CS |
| 4 | 0.25 | 2.46791707799 | 10.13 | 13.78 | 8.8 | 319374 | 10.46722922 | CS |
| 12 | -2.11 | -16.8935148118 | 12.49 | 13.78 | 8.31 | 281437 | 10.24064208 | CS |
| 26 | -44.01 | -80.915609487 | 54.39 | 81.28 | 6.05 | 3180814 | 27.97795023 | CS |
| 52 | -108.62 | -91.2773109244 | 119 | 226 | 6.05 | 5051338 | 61.69508277 | CS |
| 156 | -926.62 | -98.8922091782 | 937 | 974 | 6.05 | 2027017 | 98.96730581 | CS |
| 260 | -439.62 | -97.6933333333 | 450 | 1200.9 | 6.05 | 1431976 | 163.73209504 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 10.38 | 0.04 | 0.39 | 10.54 | 11.14 | 10.29 | 646388 |
| 1732318800 | 10.34 | 0.43 | 4.34 | 10.04 | 10.65 | 10 | 672261 |
| 1732232400 | 9.91 | 0.16 | 1.64 | 9.66 | 10.02 | 9.41 | 314623 |
| 1732146000 | 9.75 | -0.41 | -4.04 | 10.2 | 10.295 | 9.64 | 411071 |
| 1732059600 | 10.16 | 0.21 | 2.11 | 10.15 | 10.36 | 9.74 | 583469 |
| 1731973200 | 9.95 | 0.18 | 1.84 | 9.96 | 10.1023 | 9.59 | 468694 |
| 1731714000 | 9.77 | -0.37 | -3.65 | 10.21 | 10.21 | 9.45 | 272856 |
| 1731627600 | 10.14 | 0.32 | 3.26 | 9.89 | 10.28 | 9.72 | 390992 |
| 1731541200 | 9.82 | -0.51 | -4.94 | 10.3 | 10.5199 | 9.82 | 457730 |
| 1731454800 | 10.33 | -0.84 | -7.52 | 11.5 | 11.5 | 10.33 | 487605 |
| 1731368400 | 11.17 | -1.46 | -11.56 | 12.63 | 13.2 | 11.1 | 498691 |
| 1731109200 | 12.63 | 2.87 | 29.41 | 10.5 | 13.78 | 10.5 | 1016392 |
| 1731022800 | 9.76 | 0.19 | 1.99 | 9.45 | 10.048 | 9.44 | 175455 |
| 1730936400 | 9.57 | 0.45 | 4.93 | 9.42 | 9.8189 | 9.07 | 187117 |
| 1730850000 | 9.1199999 | 0.12 | 1.33 | 9.1 | 9.47 | 9 | 87092 |
| 1730763600 | 9 | -0.06 | -0.66 | 9.07 | 9.18 | 8.8 | 86486 |
| 1730500800 | 9.06 | -0.24 | -2.58 | 9.43 | 9.5 | 9.03 | 87107 |
| 1730414400 | 9.3 | -0.39 | -4.02 | 9.58 | 9.66 | 9.24 | 83226 |
| 1730328000 | 9.69 | -0.08 | -0.82 | 9.7 | 9.96 | 9.52 | 115261 |
| 1730241600 | 9.77 | -0.4 | -3.93 | 10.21 | 10.21 | 9.69 | 97451 |
| 1730155200 | 10.17 | -0.01 | -0.10 | 10.13 | 10.33 | 10.05 | 84326 |
| 1729896000 | 10.18 | 0 | 0.00 | 10.34 | 10.95 | 10.13 | 197551 |
| 1729809600 | 10.18 | -0.21 | -2.02 | 10.31 | 10.4 | 10.01 | 68960 |
| 1729723200 | 10.39 | -0.2 | -1.89 | 10.54 | 10.75 | 10.25 | 112887 |
| 1729636800 | 10.59 | 0.19 | 1.83 | 10.56 | 10.76 | 10.365 | 111190 |
| 1729550400 | 10.4 | 0.02 | 0.19 | 10.44 | 10.55 | 10.1104 | 103808 |
| 1729291200 | 10.38 | 0.72 | 7.45 | 9.6199999 | 10.49 | 9.6199999 | 177460 |
| 1729204800 | 9.66 | 0.01 | 0.10 | 9.68 | 9.75 | 9.4401 | 120370 |
| 1729118400 | 9.65 | 0.54 | 5.93 | 9.26 | 9.67 | 9.11 | 236563 |
| 1729032000 | 9.11 | 0.2 | 2.24 | 8.91 | 9.225 | 8.82 | 70765 |
| 1728945600 | 8.91 | -0.03 | -0.34 | 8.9 | 8.975 | 8.71 | 59026 |
| 1728686400 | 8.94 | -0.04 | -0.45 | 8.95 | 9.15 | 8.83 | 131582 |
| 1728600000 | 8.98 | 0.11 | 1.24 | 8.7899999 | 9.065 | 8.735 | 101905 |
| 1728513600 | 8.8699999 | -0.07 | -0.78 | 8.88 | 9 | 8.31 | 297511 |
| 1728427200 | 8.94 | -0.06 | -0.67 | 8.91 | 9.1 | 8.84 | 132875 |
| 1728340800 | 9 | -0.26 | -2.81 | 9.2 | 9.24 | 8.93 | 221155 |
| 1728081600 | 9.26 | 0.15 | 1.65 | 9.28 | 9.65 | 9.1 | 346605 |
| 1727995200 | 9.11 | 0.11 | 1.22 | 9.01 | 9.13 | 8.9 | 119925 |
| 1727908800 | 9 | -0.04 | -0.44 | 9 | 9.225 | 8.856 | 246970 |
| 1727822400 | 9.0399999 | -0.22 | -2.38 | 9.14 | 9.2599 | 8.74 | 415496 |
| 1727736000 | 9.26 | -0.14 | -1.49 | 9.28 | 9.66 | 9.18 | 165878 |
| 1727476800 | 9.4 | 0.21 | 2.29 | 9.22 | 9.67 | 9.135 | 219559 |
| 1727390400 | 9.19 | -0.13 | -1.39 | 9.52 | 9.64 | 9.02 | 242935 |
| 1727304000 | 9.32 | -0.08 | -0.85 | 9.31 | 9.4 | 9.09 | 227527 |
| 1727217600 | 9.4 | -0.23 | -2.39 | 9.4 | 9.78 | 9.33 | 338314 |
| 1727131200 | 9.63 | -0.16 | -1.63 | 9.8 | 9.8247 | 9.31 | 692073 |
| 1726872000 | 9.7899999 | -1.52 | -13.44 | 10.7 | 10.88 | 9.38 | 1791475 |
| 1726785600 | 11.31 | 0.03 | 0.27 | 11.71 | 11.74 | 11.05 | 383851 |
| 1726699200 | 11.28 | -0.1 | -0.88 | 11.52 | 11.6 | 11.18 | 341510 |
| 1726612800 | 11.38 | 0.17 | 1.52 | 11.33 | 11.79 | 11.11 | 158476 |
| 1726526400 | 11.21 | -0.27 | -2.35 | 11.56 | 11.98 | 11.08 | 196425 |
| 1726267200 | 11.48 | 0.31 | 2.78 | 11.42 | 12.13 | 11.21 | 198548 |
| 1726180800 | 11.17 | 0.67 | 6.38 | 10.45 | 11.45 | 10.45 | 161720 |
| 1726094400 | 10.5 | 0.24 | 2.34 | 10.25 | 10.97 | 10.25 | 278774 |
| 1726008000 | 10.26 | -0.55 | -5.09 | 10.71 | 10.745 | 9.6 | 358605 |
| 1725921600 | 10.81 | -1.1 | -9.24 | 11.96 | 12.8199 | 10.58 | 383431 |
| 1725662400 | 11.91 | -0.44 | -3.56 | 12.35 | 12.7399 | 11.51 | 298136 |
| 1725576000 | 12.35 | -0.11 | -0.88 | 12.27 | 12.7 | 12.27 | 111370 |
| 1725489600 | 12.46 | 0.21 | 1.71 | 12.25 | 12.775 | 12.02 | 134220 |
| 1725403200 | 12.25 | -0.75 | -5.77 | 12.82 | 12.82 | 11.91 | 387541 |
| 1725057600 | 13 | 0 | 0.00 | 13.04 | 13.26 | 12.88 | 120049 |
| 1724971200 | 13 | -0.01 | -0.08 | 13.1 | 13.38 | 12.9 | 134143 |
| 1724884800 | 13.01 | -0.2 | -1.51 | 13.11 | 13.46 | 12.93 | 163614 |
| 1724798400 | 13.21 | -0.63 | -4.55 | 13.65 | 13.72 | 12.7 | 253950 |
| 1724712000 | 13.84 | 0.79 | 6.05 | 13.53 | 14.39 | 13.35 | 376639 |
