Premium
Barnes and Noble Education Inc (BNED)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 12.2994652406 | 9.35 | 10.5 | 9.1 | 229881 | 9.61909606 | CS |
| 4 | 0.26 | 2.5390625 | 10.24 | 10.87 | 7.9 | 311352 | 9.35446693 | CS |
| 12 | -0.74 | -6.58362989324 | 11.24 | 11.68 | 7.9 | 349368 | 9.78499888 | CS |
| 26 | 0.19 | 1.84287099903 | 10.31 | 14.405 | 7.9 | 426570 | 10.39238444 | CS |
| 52 | -9.8 | -48.275862069 | 20.3 | 135 | 6.05 | 4744625 | 57.52520472 | CS |
| 156 | -321.5 | -96.8373493976 | 332 | 346 | 6.05 | 1999750 | 77.5027596 | CS |
| 260 | -164.5 | -94 | 175 | 1200.9 | 6.05 | 1434183 | 156.08182873 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 10.17 | 0.6 | 6.27 | 9.77 | 10.34 | 9.77 | 312649 |
| 1745361600 | 9.57 | 0.43 | 4.70 | 9.31 | 9.64 | 9.1809999 | 185505 |
| 1745275200 | 9.14 | -0.19 | -2.04 | 9.19 | 9.31 | 9.1 | 217449 |
| 1744929600 | 9.33 | 0.1 | 1.08 | 9.35 | 9.5399999 | 9.3 | 203922 |
| 1744843200 | 9.23 | -0.13 | -1.39 | 9.32 | 9.57 | 9.11 | 246851 |
| 1744756800 | 9.36 | 0.22 | 2.41 | 9.09 | 9.575 | 9.02 | 264818 |
| 1744670400 | 9.14 | 0.31 | 3.51 | 9.1 | 9.42 | 8.935 | 324757 |
| 1744411200 | 8.83 | 0.14 | 1.61 | 8.58 | 9.03 | 8.38 | 289569 |
| 1744324800 | 8.69 | -0.47 | -5.13 | 8.99 | 9.07 | 8.44 | 306220 |
| 1744238400 | 9.16 | 0.84 | 10.10 | 8.24 | 9.43 | 8.24 | 375523 |
| 1744152000 | 8.32 | -0.02 | -0.24 | 8.8 | 8.94 | 8.19 | 496797 |
| 1744065600 | 8.34 | -0.41 | -4.69 | 8.32 | 8.8 | 7.9 | 443285 |
| 1743806400 | 8.75 | -0.65 | -6.91 | 9.08 | 9.16 | 8.4 | 373875 |
| 1743720000 | 9.4 | -1.31 | -12.23 | 9.98 | 10.185 | 9.3699999 | 496223 |
| 1743633600 | 10.71 | 0.34 | 3.28 | 10.22 | 10.85 | 10.22 | 258029 |
| 1743547200 | 10.37 | -0.13 | -1.24 | 10.49 | 10.87 | 10.28 | 292001 |
| 1743460800 | 10.5 | 0.4 | 3.96 | 10 | 10.54 | 9.91 | 290532 |
| 1743201600 | 10.1 | -0.4 | -3.81 | 10.4 | 10.4 | 9.93 | 360204 |
| 1743115200 | 10.5 | 0.17 | 1.65 | 10.24 | 10.675 | 10.2 | 177474 |
| 1743028800 | 10.33 | -0.01 | -0.10 | 10.36 | 10.49 | 10.1105 | 252172 |
| 1742942400 | 10.34 | -0.3 | -2.82 | 10.63 | 10.74 | 10.29 | 398666 |
| 1742856000 | 10.64 | 0.8 | 8.13 | 10.03 | 10.75 | 9.93 | 451261 |
| 1742596800 | 9.84 | 0.16 | 1.65 | 9.59 | 10.11 | 9.55 | 406134 |
| 1742510400 | 9.68 | -0.25 | -2.52 | 9.7899999 | 10.2 | 9.6 | 376861 |
| 1742424000 | 9.93 | 0.23 | 2.37 | 9.71 | 10.06 | 9.6 | 380042 |
| 1742337600 | 9.7 | -0.03 | -0.31 | 9.52 | 9.83 | 9.51 | 202160 |
| 1742251200 | 9.73 | -0.17 | -1.72 | 9.99 | 10.165 | 9.69 | 382424 |
| 1741992000 | 9.9 | 1.17 | 13.40 | 8.88 | 10.03 | 8.7 | 657058 |
| 1741905600 | 8.73 | 0.16 | 1.87 | 8.47 | 8.84 | 8.34 | 581922 |
| 1741819200 | 8.57 | -0.17 | -1.95 | 8.8 | 8.9805 | 8.16 | 576062 |
| 1741732800 | 8.74 | 0.12 | 1.39 | 9 | 9.74 | 8.64 | 941389 |
| 1741646400 | 8.6199999 | -0.92 | -9.64 | 9.47 | 9.5 | 8.59 | 487384 |
| 1741390800 | 9.5399999 | 0.51 | 5.65 | 9.06 | 9.57 | 8.98 | 282679 |
| 1741304400 | 9.03 | -0.01 | -0.11 | 8.9 | 9.06 | 8.7501 | 229329 |
| 1741218000 | 9.0399999 | -0.01 | -0.11 | 9.1 | 9.2 | 8.83 | 299021 |
| 1741131600 | 9.05 | -0.05 | -0.55 | 8.98 | 9.21 | 8.565 | 412187 |
| 1741045200 | 9.1 | -0.66 | -6.76 | 9.75 | 9.75 | 8.99 | 586352 |
| 1740786000 | 9.76 | 0.09 | 0.93 | 9.58 | 9.84 | 9.5 | 224126 |
| 1740699600 | 9.67 | -0.32 | -3.20 | 9.96 | 9.9864 | 9.6 | 390798 |
| 1740613200 | 9.99 | 0.37 | 3.85 | 9.64 | 10.02 | 9.59 | 340180 |
| 1740526800 | 9.6199999 | -0.43 | -4.28 | 9.97 | 10.16 | 9.6199999 | 392365 |
| 1740440400 | 10.05 | -0.15 | -1.47 | 10.26 | 10.312 | 9.91 | 280460 |
| 1740181200 | 10.2 | -0.4 | -3.77 | 10.6 | 10.7 | 10.125 | 306250 |
| 1740094800 | 10.6 | -0.19 | -1.76 | 10.8 | 10.88 | 10.45 | 269669 |
| 1740008400 | 10.79 | -0.33 | -2.97 | 11 | 11.065 | 10.7 | 274570 |
| 1739922000 | 11.12 | 0.03 | 0.27 | 11.15 | 11.25 | 10.915 | 490120 |
| 1739576400 | 11.09 | 0.17 | 1.56 | 11 | 11.16 | 10.7 | 253267 |
| 1739490000 | 10.92 | -0.3 | -2.67 | 11.29 | 11.3 | 10.9 | 273044 |
| 1739403600 | 11.22 | 0.23 | 2.09 | 10.88 | 11.28 | 10.83 | 276630 |
| 1739317200 | 10.99 | 0.23 | 2.14 | 10.75 | 11.4 | 10.55 | 295515 |
| 1739230800 | 10.76 | -0.06 | -0.55 | 10.93 | 10.9639 | 10.55 | 244619 |
| 1738971600 | 10.82 | -0.28 | -2.52 | 11.34 | 11.34 | 10.81 | 303733 |
| 1738885200 | 11.1 | 0.04 | 0.36 | 11.16 | 11.16 | 10.86 | 253871 |
| 1738798800 | 11.06 | -0.11 | -0.98 | 11.21 | 11.25 | 10.95 | 189565 |
| 1738712400 | 11.17 | 0 | 0.00 | 11.07 | 11.24 | 10.9 | 458319 |
| 1738626000 | 11.17 | -0.02 | -0.18 | 10.93 | 11.19 | 10.8039 | 336012 |
| 1738366800 | 11.19 | -0.01 | -0.09 | 11.19 | 11.215 | 10.88 | 252793 |
| 1738280400 | 11.2 | 0.02 | 0.18 | 11.24 | 11.68 | 11 | 338662 |
| 1738194000 | 11.18 | 0.06 | 0.54 | 11.19 | 11.34 | 10.96 | 152037 |
| 1738107600 | 11.12 | 0.13 | 1.18 | 10.92 | 11.2 | 10.6 | 303459 |
| 1738021200 | 10.99 | -0.3 | -2.66 | 11.32 | 11.49 | 10.79 | 301175 |
| 1737762000 | 11.29 | 0.32 | 2.92 | 11.1 | 11.47 | 10.95 | 292071 |
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
