Premium
Barnes and Noble Education Inc (BNED)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 10.6796116505 | 10.3 | 11.47 | 9.35 | 748238 | 10.13508272 | CS |
| 4 | -1.87 | -14.0919366993 | 13.27 | 14.405 | 9.35 | 793579 | 10.48368801 | CS |
| 12 | 0.96 | 9.19540229885 | 10.44 | 14.405 | 8.8 | 501357 | 10.72024861 | CS |
| 26 | 3.34 | 41.4392059553 | 8.06 | 14.405 | 7.85 | 402195 | 10.5707461 | CS |
| 52 | -99.6 | -89.7297297297 | 111 | 135 | 6.05 | 5084617 | 58.29642602 | CS |
| 156 | -633.6 | -98.2325581395 | 645 | 654 | 6.05 | 2053927 | 88.86857106 | CS |
| 260 | -361.6 | -96.9436997319 | 373 | 1200.9 | 6.05 | 1453407 | 158.78423826 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 11.43 | 1.49 | 14.99 | 10.15 | 12.1901 | 10.1 | 1126689 |
| 1736552400 | 9.94 | 0.12 | 1.22 | 9.785 | 10.06 | 9.7 | 551279 |
| 1736379600 | 9.82 | -0.41 | -4.01 | 10.25 | 10.25 | 9.35 | 875903 |
| 1736293200 | 10.23 | -0.26 | -2.48 | 10.43 | 10.74 | 10 | 637446 |
| 1736206800 | 10.49 | 0.27 | 2.64 | 10.32 | 10.86 | 10.25 | 900600 |
| 1735947600 | 10.22 | 0.06 | 0.59 | 10.1 | 10.545 | 9.96 | 930172 |
| 1735861200 | 10.16 | 0.12 | 1.20 | 10.17 | 10.29 | 9.8699999 | 415626 |
| 1735688400 | 10.04 | 0.16 | 1.62 | 9.9 | 10.32 | 9.75 | 554504 |
| 1735602000 | 9.88 | -0.41 | -3.98 | 10.2 | 10.29 | 9.75 | 377988 |
| 1735342800 | 10.29 | -0.12 | -1.15 | 10.545 | 10.77 | 9.98 | 601124 |
| 1735256400 | 10.41 | 0.35 | 3.48 | 10.16 | 10.83 | 10.07 | 1801807 |
| 1735077840 | 10.06 | 0.14 | 1.41 | 9.9 | 10.37 | 9.86 | 555108 |
| 1734997200 | 9.92 | -0.02 | -0.20 | 10 | 10.3199 | 9.621 | 547555 |
| 1734738000 | 9.94 | -1.17 | -10.53 | 10.95 | 11 | 9.94 | 1523617 |
| 1734651600 | 11.11 | -0.24 | -2.11 | 11.3007 | 11.52 | 10.88 | 430382 |
| 1734565200 | 11.35 | -0.31 | -2.66 | 11.505 | 12.68 | 11.215 | 576279 |
| 1734478800 | 11.66 | -0.26 | -2.18 | 12.14 | 12.27 | 11.18 | 831633 |
| 1734392400 | 11.92 | -1.36 | -10.24 | 13.59 | 14.405 | 11.41 | 1229747 |
| 1734133200 | 13.28 | 1.77 | 15.38 | 11.75 | 13.4 | 11.63 | 526769 |
| 1734046800 | 11.51 | -1.5 | -11.53 | 12.28 | 12.32 | 11.135 | 714188 |
| 1733960400 | 13.01 | 1.06 | 8.87 | 12.2031 | 13.35 | 11.4 | 509638 |
| 1733874000 | 11.95 | 0.44 | 3.82 | 11.375 | 12.74 | 11.3001 | 486663 |
| 1733787600 | 11.51 | 1.01 | 9.62 | 11.1599 | 12.58 | 10.95 | 1314668 |
| 1733528400 | 10.5 | -0.73 | -6.50 | 11.29 | 11.53 | 10.5 | 647337 |
| 1733442000 | 11.23 | 0.23 | 2.09 | 10.78 | 11.691 | 10.75 | 351153 |
| 1733355600 | 11 | -0.24 | -2.14 | 11.53 | 11.69 | 10.94 | 394654 |
| 1733269200 | 11.24 | 0.5 | 4.66 | 10.76 | 11.58 | 10.495 | 480758 |
| 1733182800 | 10.74 | -0.2 | -1.83 | 10.87 | 11.2485 | 10.66 | 312794 |
| 1732917840 | 10.94 | -0.06 | -0.55 | 11.075 | 11.41 | 10.935 | 139822 |
| 1732750800 | 11 | 0.45 | 4.27 | 10.94 | 11.88 | 10.94 | 579340 |
| 1732664400 | 10.55 | 0.17 | 1.64 | 10.39 | 10.61 | 10.1501 | 191135 |
| 1732578000 | 10.38 | 0.04 | 0.39 | 10.485 | 11.14 | 10.29 | 638238 |
| 1732318800 | 10.34 | 0.43 | 4.34 | 10 | 10.65 | 10 | 659994 |
| 1732232400 | 9.91 | 0.16 | 1.64 | 9.75 | 10.02 | 9.41 | 311278 |
| 1732146000 | 9.75 | -0.41 | -4.04 | 10.08 | 10.24 | 9.64 | 303970 |
| 1732059600 | 10.16 | 0.21 | 2.11 | 10.075 | 10.36 | 9.74 | 572794 |
| 1731973200 | 9.95 | 0.18 | 1.84 | 9.82 | 10.1023 | 9.59 | 463203 |
| 1731714000 | 9.77 | -0.37 | -3.65 | 10.14 | 10.14 | 9.45 | 271532 |
| 1731627600 | 10.14 | 0.32 | 3.26 | 9.85 | 10.28 | 9.72 | 388646 |
| 1731541200 | 9.82 | -0.51 | -4.94 | 10.3 | 10.5199 | 9.82 | 453726 |
| 1731454800 | 10.33 | -0.84 | -7.52 | 11.375 | 11.4071 | 10.33 | 480152 |
| 1731368400 | 11.17 | -1.46 | -11.56 | 12.63 | 13.2 | 11.1 | 486827 |
| 1731109200 | 12.63 | 2.87 | 29.41 | 10.65 | 13.78 | 10.65 | 998133 |
| 1731022800 | 9.76 | 0.19 | 1.99 | 9.505 | 10.048 | 9.44 | 174288 |
| 1730936400 | 9.57 | 0.45 | 4.93 | 9.36 | 9.8189 | 9.07 | 189898 |
| 1730850000 | 9.1199999 | 0.12 | 1.33 | 9.08 | 9.47 | 9.08 | 86033 |
| 1730763600 | 9 | -0.06 | -0.66 | 9.07 | 9.115 | 8.8 | 85875 |
| 1730500800 | 9.06 | -0.24 | -2.58 | 9.43 | 9.5 | 9.03 | 86983 |
| 1730414400 | 9.3 | -0.39 | -4.02 | 9.6199 | 9.66 | 9.24 | 82950 |
| 1730328000 | 9.69 | -0.08 | -0.82 | 9.7456 | 9.96 | 9.52 | 112279 |
| 1730241600 | 9.77 | -0.4 | -3.93 | 10.165 | 10.18 | 9.69 | 96460 |
| 1730155200 | 10.17 | -0.01 | -0.10 | 10.13 | 10.33 | 10.05 | 82467 |
| 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 | 68150 |
| 1729723200 | 10.39 | -0.2 | -1.89 | 10.54 | 10.75 | 10.25 | 112683 |
| 1729636800 | 10.59 | 0.19 | 1.83 | 10.41 | 10.76 | 10.365 | 107280 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
