Barnes & Noble Education Inc

BNED
🏛️ ドイツ →
8.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 5.85 5.85 5.85 5.85 0.0M
2021-12-29 5.75 5.75 5.75 5.75 0.0M
2021-12-28 5.85 5.95 5.85 5.95 0.0M
2021-12-27 5.80 5.80 5.80 5.80 0.0M
2021-12-23 5.75 5.85 5.75 5.85 0.0M
2021-12-22 5.75 5.75 5.75 5.75 0.0M
2021-12-21 5.55 5.55 5.55 5.55 0.0M
2021-12-20 5.65 5.65 5.60 5.60 0.0M
2021-12-17 5.90 5.90 5.90 5.90 0.0M
2021-12-16 6.10 6.10 6.10 6.10 0.0M
2021-12-15 6.10 6.10 6.10 6.10 0.0M
2021-12-14 6.05 6.05 6.05 6.05 0.0M
2021-12-13 6.30 6.30 6.30 6.30 0.0M
2021-12-10 6.30 6.30 6.30 6.30 0.0M
2021-12-09 6.35 6.35 6.35 6.35 0.0M
2021-12-08 6.35 6.35 6.35 6.35 0.0M
2021-12-07 6.25 6.25 6.25 6.25 0.0M
2021-12-06 5.85 5.85 5.85 5.85 0.0M
2021-12-03 6.05 6.05 6.05 6.05 0.0M
2021-12-02 5.85 5.85 5.85 5.85 0.0M
2021-12-01 6.35 6.35 6.20 6.20 0.0M
2021-11-30 7.65 7.65 7.60 7.60 0.0M
2021-11-29 8.20 8.25 8.20 8.25 0.0M
2021-11-26 8.50 8.50 8.45 8.45 0.0M
2021-11-25 8.60 8.60 8.60 8.60 0.0M
2021-11-24 8.20 8.20 8.20 8.20 0.0M
2021-11-23 8.80 8.80 8.80 8.80 0.0M
2021-11-22 8.95 8.95 8.95 8.95 0.0M
2021-11-19 9.00 9.00 9.00 9.00 0.0M
2021-11-18 9.00 9.00 8.85 8.85 0.0M
2021-11-17 9.10 9.20 9.10 9.20 0.0M
2021-11-16 8.90 8.90 8.90 8.90 0.0M
2021-11-15 8.95 8.95 8.95 8.95 0.0M
2021-11-12 9.00 9.00 9.00 9.00 0.0M
2021-11-11 8.90 8.90 8.90 8.90 0.0M
2021-11-10 9.10 9.10 9.10 9.10 0.0M
2021-11-09 9.15 9.15 9.15 9.15 0.0M
2021-11-08 8.95 9.35 8.95 9.35 0.0M
2021-11-05 8.70 8.70 8.70 8.70 0.0M
2021-11-04 8.90 8.90 8.90 8.90 0.0M
2021-11-03 8.50 9.00 8.50 9.00 0.0M
2021-11-02 9.25 9.25 9.25 9.25 0.0M
2021-11-01 8.85 8.85 8.85 8.85 0.0M
2021-10-29 8.85 8.85 8.85 8.85 0.0M
2021-10-28 8.75 8.75 8.75 8.75 0.0M
2021-10-27 8.90 8.90 8.90 8.90 0.0M
2021-10-26 8.85 8.85 8.85 8.85 0.0M
2021-10-25 8.40 8.40 8.40 8.40 0.0M
2021-10-22 8.80 8.80 8.80 8.80 0.0M
2021-10-21 8.80 8.80 8.80 8.80 0.0M
2021-10-20 8.85 8.85 8.85 8.85 0.0M
2021-10-19 8.90 8.90 8.90 8.90 0.0M
2021-10-18 8.95 9.05 8.95 9.05 0.0M
2021-10-15 9.30 9.45 9.30 9.45 0.0M
2021-10-14 9.35 9.40 9.35 9.40 0.0M
2021-10-13 9.50 9.65 9.50 9.50 0.0M
2021-10-12 9.35 10.00 9.35 10.00 0.0M
2021-10-11 10.10 10.10 10.10 10.10 0.0M
2021-10-08 10.00 10.30 10.00 10.30 0.0M
2021-10-07 9.55 9.95 9.55 9.80 0.0M
2021-10-06 8.80 9.20 8.80 9.20 0.0M
2021-10-05 8.65 8.90 8.65 8.90 0.0M
2021-10-04 8.55 8.60 8.55 8.60 0.0M
2021-10-01 8.40 8.40 8.40 8.40 0.0M
2021-09-30 8.70 8.80 8.70 8.80 0.0M
2021-09-29 8.75 8.85 8.75 8.85 0.0M
2021-09-28 9.05 9.05 9.05 9.05 0.0M
2021-09-27 8.85 8.85 8.85 8.85 0.0M
2021-09-24 9.00 9.00 9.00 9.00 0.0M
2021-09-23 8.95 9.00 8.95 9.00 0.0M
2021-09-22 8.45 8.70 8.45 8.70 0.0M
2021-09-21 8.15 8.35 8.15 8.35 0.0M
2021-09-20 9.10 9.10 9.00 9.00 0.0M
2021-09-17 9.25 9.50 9.25 9.50 0.0M
2021-09-16 9.10 9.30 9.10 9.30 0.0M
2021-09-15 8.55 8.65 8.55 8.60 0.0M
2021-09-14 8.25 8.25 8.25 8.25 0.0M
2021-09-13 8.30 8.30 8.30 8.30 0.0M
2021-09-10 8.30 8.45 8.30 8.45 0.0M
2021-09-09 8.55 8.55 8.45 8.45 0.0M
2021-09-08 8.60 8.75 8.60 8.75 0.0M
2021-09-07 8.55 8.55 8.55 8.55 0.0M
2021-09-06 8.20 8.60 8.20 8.30 0.0M
2021-09-03 7.75 7.75 7.75 7.75 0.0M
2021-09-02 6.85 6.85 6.85 6.85 0.0M
2021-09-01 6.80 6.80 6.80 6.80 0.0M
2021-08-31 6.60 6.60 6.60 6.60 0.0M
2021-08-30 6.95 6.95 6.95 6.95 0.0M
2021-08-27 6.65 6.65 6.65 6.65 0.0M
2021-08-26 6.65 6.75 6.65 6.75 0.0M
2021-08-25 6.60 6.80 6.60 6.80 0.0M
2021-08-24 6.45 6.75 6.45 6.75 0.0M
2021-08-23 6.50 6.50 6.50 6.50 0.0M
2021-08-20 6.10 6.25 6.10 6.20 0.0M
2021-08-19 6.55 6.55 6.55 6.55 0.0M
2021-08-18 5.95 6.15 5.90 6.15 0.0M
2021-08-17 6.10 6.10 6.05 6.05 0.0M
2021-08-16 6.20 6.30 6.20 6.30 0.0M
2021-08-13 6.45 6.45 6.35 6.35 0.0M
2021-08-12 6.45 6.60 6.45 6.60 0.0M
2021-08-11 6.60 6.60 6.60 6.60 0.0M
2021-08-10 6.60 6.80 6.60 6.80 0.0M
2021-08-09 6.70 6.75 6.70 6.75 0.0M
2021-08-06 6.65 6.65 6.65 6.65 0.0M
2021-08-05 6.40 6.40 6.40 6.40 0.0M
2021-08-04 6.60 6.65 6.60 6.65 0.0M
2021-08-03 6.75 6.75 6.70 6.70 0.0M
2021-08-02 6.90 7.05 6.90 7.05 0.0M
2021-07-30 6.85 6.85 6.80 6.80 0.0M
2021-07-29 6.65 6.80 6.65 6.80 0.0M
2021-07-28 6.75 6.95 6.75 6.80 0.0M
2021-07-27 7.15 7.15 7.05 7.05 0.0M
2021-07-26 7.05 7.35 7.05 7.35 0.0M
2021-07-23 7.30 7.40 7.30 7.40 0.0M
2021-07-22 7.45 7.45 7.45 7.45 0.0M
2021-07-21 7.25 7.25 7.25 7.25 0.0M
2021-07-20 7.15 7.15 7.15 7.15 0.0M
2021-07-19 7.25 7.25 7.10 7.10 0.0M
2021-07-16 7.25 7.30 7.25 7.30 0.0M
2021-07-15 7.25 7.25 7.25 7.25 0.0M
2021-07-14 7.50 7.50 7.50 7.50 0.0M
2021-07-13 7.20 7.20 7.20 7.20 0.0M
2021-07-12 7.05 7.05 7.05 7.05 0.0M
2021-07-09 6.85 6.85 6.85 6.85 0.0M
2021-07-08 6.90 6.90 6.90 6.90 0.0M
2021-07-07 6.80 7.00 6.80 7.00 0.0M
2021-07-06 6.95 7.60 6.95 7.25 0.0M
2021-07-05 7.00 7.00 7.00 7.00 0.0M
2021-07-02 6.00 6.35 6.00 6.35 0.0M
2021-07-01 6.00 6.00 6.00 6.00 0.0M
2021-06-30 7.15 7.15 7.15 7.15 0.0M
2021-06-29 7.25 7.30 7.25 7.30 0.0M
2021-06-28 7.30 7.35 7.30 7.35 0.0M
2021-06-25 7.65 7.65 7.65 7.65 0.0M
2021-06-24 7.75 7.75 7.75 7.75 0.0M
2021-06-23 7.90 7.90 7.90 7.90 0.0M
2021-06-22 7.95 8.05 7.95 8.05 0.0M
2021-06-21 7.80 8.15 7.80 8.15 0.0M
2021-06-18 7.70 8.00 7.70 8.00 0.0M
2021-06-17 8.15 8.35 8.15 8.35 0.0M
2021-06-16 8.10 8.10 8.10 8.10 0.0M
2021-06-15 7.95 7.95 7.90 7.95 0.0M
2021-06-14 8.05 8.05 7.70 7.95 0.0M
2021-06-11 7.55 7.70 7.55 7.70 0.0M
2021-06-10 7.45 7.45 7.45 7.45 0.0M
2021-06-09 7.55 7.90 7.55 7.90 0.0M
2021-06-08 7.25 7.60 7.25 7.60 0.0M
2021-06-07 7.25 7.30 7.25 7.30 0.0M
2021-06-04 7.15 7.15 7.15 7.15 0.0M
2021-06-03 7.10 7.10 7.10 7.10 0.0M
2021-06-02 6.90 7.15 6.90 7.15 0.0M
2021-06-01 6.60 6.90 6.60 6.90 0.0M
2021-05-31 6.60 6.60 6.55 6.55 0.0M
2021-05-28 6.25 6.25 6.25 6.25 0.0M
2021-05-27 6.45 6.45 6.45 6.45 0.0M
2021-05-26 6.25 6.50 6.25 6.50 0.0M
2021-05-25 6.15 6.25 6.15 6.25 0.0M
2021-05-21 5.60 5.90 5.60 5.90 0.0M
2021-05-20 5.55 5.60 5.55 5.60 0.0M
2021-05-19 5.85 5.85 5.75 5.75 0.0M
2021-05-18 5.85 5.95 5.85 5.95 0.0M
2021-05-17 5.45 5.65 5.45 5.65 0.0M
2021-05-14 5.30 5.30 5.30 5.30 0.0M
2021-05-13 5.35 5.65 5.35 5.65 0.0M
2021-05-12 5.60 5.60 5.60 5.60 0.0M
2021-05-11 6.25 6.25 6.10 6.10 0.0M
2021-05-10 6.40 6.40 6.40 6.40 0.0M
2021-05-07 6.40 6.60 6.40 6.50 0.0M
2021-05-06 6.55 6.75 6.55 6.75 0.0M
2021-05-05 6.60 6.60 6.50 6.50 0.0M
2021-05-04 6.50 6.50 6.15 6.15 0.0M
2021-05-03 6.50 6.70 6.50 6.50 0.0M
2021-04-30 6.20 6.20 6.20 6.20 0.0M
2021-04-29 6.45 6.50 6.45 6.50 0.0M
2021-04-28 6.30 6.40 6.30 6.40 0.0M
2021-04-27 6.30 6.30 6.30 6.30 0.0M
2021-04-26 6.15 6.25 6.15 6.25 0.0M
2021-04-23 6.15 6.30 6.15 6.30 0.0M
2021-04-22 6.00 6.20 6.00 6.20 0.0M
2021-04-21 5.70 5.85 5.70 5.85 0.0M
2021-04-20 5.75 5.75 5.75 5.75 0.0M
2021-04-19 5.85 5.85 5.85 5.85 0.0M
2021-04-16 5.55 5.55 5.55 5.55 0.0M
2021-04-15 5.65 5.65 5.60 5.60 0.0M
2021-04-14 5.80 5.90 5.80 5.90 0.0M
2021-04-13 5.70 5.70 5.70 5.70 0.0M
2021-04-12 5.80 5.80 5.50 5.50 0.0M
2021-04-09 6.05 6.05 6.00 6.00 0.0M
2021-04-08 6.45 6.45 6.45 6.45 0.0M
2021-04-07 6.95 6.95 6.95 6.95 0.0M
2021-04-06 6.85 7.10 6.85 7.10 0.0M
2021-04-01 6.85 6.85 6.85 6.85 0.0M
2021-03-31 6.45 6.55 6.45 6.55 0.0M
2021-03-30 6.25 6.25 6.25 6.25 0.0M
2021-03-29 6.55 6.65 6.55 6.65 0.0M
2021-03-26 6.50 6.50 6.50 6.50 0.0M
2021-03-25 6.35 6.35 6.35 6.35 0.0M
2021-03-24 6.75 6.90 6.75 6.90 0.0M
2021-03-23 7.20 7.20 7.20 7.20 0.0M
2021-03-22 7.65 7.65 7.65 7.65 0.0M
2021-03-19 7.55 7.55 7.55 7.55 0.0M
2021-03-18 7.60 7.60 7.60 7.60 0.0M
2021-03-17 7.35 7.35 7.35 7.35 0.0M
2021-03-16 7.40 7.40 7.40 7.40 0.0M
2021-03-15 7.35 7.65 7.35 7.65 0.0M
2021-03-12 7.35 7.35 7.35 7.35 0.0M
2021-03-11 6.65 7.50 6.65 7.50 0.0M
2021-03-10 5.90 6.20 5.90 6.20 0.0M
2021-03-09 6.15 6.15 6.15 6.15 0.0M
2021-03-08 5.70 5.70 5.70 5.70 0.0M
2021-03-05 5.60 5.75 5.60 5.75 0.0M
2021-03-04 5.80 5.90 5.80 5.90 0.0M
2021-03-03 6.25 6.25 6.25 6.25 0.0M
2021-03-01 5.30 5.60 5.30 5.60 0.0M
2021-02-26 5.25 5.25 5.25 5.25 0.0M
2021-02-25 5.70 5.70 5.70 5.70 0.0M
2021-02-24 5.50 5.95 5.50 5.95 0.0M
2021-02-23 6.20 6.20 6.20 6.20 0.0M
2021-02-22 5.90 5.90 5.90 5.90 0.0M
2021-02-19 5.30 5.65 5.30 5.65 0.0M
2021-02-18 5.75 5.75 5.60 5.60 0.0M
2021-02-17 6.75 6.75 6.75 6.75 0.0M
2021-02-16 6.65 6.65 6.40 6.40 0.0M
2021-02-15 6.25 6.25 6.25 6.25 0.0M
2021-02-12 6.40 6.75 6.40 6.70 0.0M
2021-02-11 6.40 6.40 6.40 6.40 0.0M
2021-02-10 5.70 5.70 5.70 5.70 0.0M
2021-02-09 6.15 6.15 6.10 6.10 0.0M
2021-02-08 6.20 6.50 6.20 6.50 0.0M
2021-02-05 5.65 5.65 5.65 5.65 0.0M
2021-02-04 5.40 5.40 5.35 5.35 0.0M
2021-02-03 5.20 5.20 5.20 5.20 0.0M
2021-02-02 5.20 5.25 5.20 5.25 0.0M
2021-02-01 4.76 4.86 4.76 4.86 0.0M
2021-01-29 5.20 5.20 5.00 5.00 0.0M
2021-01-28 4.92 5.35 4.92 5.35 0.0M
2021-01-27 4.24 4.24 4.24 4.24 0.0M
2021-01-26 4.26 4.28 4.26 4.28 0.0M
2021-01-25 3.96 4.46 3.96 4.22 0.0M
2021-01-22 4.00 4.00 4.00 4.00 0.0M
2021-01-21 4.04 4.04 4.04 4.04 0.0M
2021-01-20 4.10 4.16 4.10 4.16 0.0M
2021-01-19 4.32 4.32 4.16 4.16 0.0M
2021-01-18 4.32 4.32 4.32 4.32 0.0M
2021-01-15 4.48 4.48 4.48 4.48 0.0M
2021-01-14 4.34 4.48 4.34 4.48 0.0M
2021-01-13 4.38 4.38 4.38 4.38 0.0M
2021-01-12 4.48 4.54 4.48 4.54 0.0M
2021-01-11 3.92 4.06 3.90 4.06 0.0M
2021-01-08 3.86 3.92 3.86 3.92 0.0M
2021-01-07 3.88 4.08 3.88 4.08 0.0M
2021-01-06 3.98 3.98 3.98 3.98 0.0M
2021-01-05 3.68 3.80 3.68 3.80 0.0M
2021-01-04 3.74 3.76 3.74 3.76 0.0M