BNED(BNED)
BNED
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.00 | $9.13 | $8.84 | $9.00 | 249,500 |
| 5/19/2026 | $8.81 | $9.18 | $8.81 | $9.01 | 239,000 |
| 5/18/2026 | $8.96 | $9.07 | $8.74 | $8.93 | 251,500 |
| 5/15/2026 | $9.33 | $9.51 | $8.83 | $8.97 | 265,400 |
| 5/14/2026 | $9.42 | $9.70 | $9.28 | $9.35 | 262,900 |
| 5/13/2026 | $10.22 | $10.33 | $9.27 | $9.41 | 420,507 |
| 5/12/2026 | $10.40 | $10.45 | $9.94 | $10.35 | 367,700 |
| 5/11/2026 | $10.50 | $10.63 | $10.37 | $10.41 | 158,700 |
| 5/8/2026 | $10.65 | $10.75 | $10.38 | $10.52 | 239,234 |
| 5/7/2026 | $10.59 | $10.82 | $10.29 | $10.69 | 285,927 |
| 5/6/2026 | $10.39 | $10.50 | $10.23 | $10.45 | 256,200 |
| 5/5/2026 | $10.18 | $10.29 | $9.81 | $10.18 | 279,749 |
| 5/4/2026 | $10.22 | $10.31 | $9.94 | $10.04 | 134,800 |
| 5/1/2026 | $9.91 | $10.54 | $9.80 | $10.27 | 282,300 |
| 4/30/2026 | $9.74 | $9.87 | $9.58 | $9.86 | 217,922 |
| 4/29/2026 | $10.04 | $10.04 | $9.70 | $9.75 | 211,222 |
| 4/28/2026 | $10.56 | $10.57 | $10.02 | $10.07 | 195,600 |
| 4/27/2026 | $10.83 | $10.83 | $10.46 | $10.57 | 165,200 |
| 4/24/2026 | $10.83 | $11.03 | $10.65 | $10.84 | 144,911 |
| 4/23/2026 | $11.32 | $11.32 | $10.74 | $10.85 | 165,100 |
| 4/22/2026 | $11.20 | $11.21 | $10.87 | $11.20 | 183,929 |
| 4/21/2026 | $11.01 | $11.26 | $10.89 | $11.06 | 204,342 |
| 4/20/2026 | $11.03 | $11.20 | $10.85 | $10.97 | 336,900 |
| 4/17/2026 | $10.58 | $11.27 | $10.57 | $11.09 | 348,120 |
| 4/16/2026 | $10.17 | $10.42 | $10.04 | $10.36 | 349,438 |
| 4/15/2026 | $10.14 | $10.33 | $10.10 | $10.18 | 170,000 |
| 4/14/2026 | $10.03 | $10.31 | $10.03 | $10.15 | 237,934 |
| 4/13/2026 | $9.70 | $10.12 | $9.52 | $10.03 | 194,370 |
| 4/10/2026 | $9.81 | $9.83 | $9.57 | $9.76 | 154,200 |
| 4/9/2026 | $9.70 | $9.90 | $9.50 | $9.76 | 120,536 |
| 4/8/2026 | $9.97 | $10.10 | $9.55 | $9.77 | 214,300 |
| 4/7/2026 | $9.56 | $9.75 | $9.39 | $9.67 | 192,722 |
| 4/6/2026 | $9.00 | $9.59 | $9.00 | $9.59 | 172,900 |
| 4/2/2026 | $8.65 | $9.05 | $8.51 | $9.00 | 194,825 |
| 4/1/2026 | $8.83 | $8.99 | $8.70 | $8.82 | 155,800 |
| 3/31/2026 | $8.74 | $8.92 | $8.46 | $8.83 | 136,500 |
| 3/30/2026 | $8.80 | $8.89 | $8.45 | $8.62 | 255,600 |
| 3/27/2026 | $8.97 | $9.11 | $8.64 | $8.72 | 109,300 |
| 3/26/2026 | $9.15 | $9.36 | $8.91 | $9.11 | 173,805 |
| 3/25/2026 | $9.31 | $9.46 | $9.14 | $9.17 | 191,553 |
| 3/24/2026 | $8.96 | $9.18 | $8.79 | $9.12 | 211,200 |
| 3/23/2026 | $9.11 | $9.31 | $8.76 | $9.03 | 226,900 |
| 3/20/2026 | $9.10 | $9.16 | $8.76 | $8.84 | 293,245 |
| 3/19/2026 | $9.09 | $9.29 | $8.83 | $9.08 | 234,896 |
| 3/18/2026 | $9.07 | $9.23 | $8.92 | $9.03 | 237,629 |
| 3/17/2026 | $9.08 | $9.67 | $9.03 | $9.16 | 378,231 |
| 3/16/2026 | $8.49 | $8.98 | $8.45 | $8.97 | 285,618 |
| 3/13/2026 | $8.13 | $8.50 | $7.98 | $8.49 | 247,758 |
| 3/12/2026 | $8.19 | $8.42 | $7.96 | $8.05 | 290,952 |
| 3/11/2026 | $9.19 | $10.31 | $8.33 | $8.38 | 781,442 |
| 3/10/2026 | $8.36 | $8.72 | $8.30 | $8.36 | 163,373 |
| 3/9/2026 | $8.25 | $8.49 | $8.05 | $8.49 | 157,817 |
| 3/6/2026 | $8.34 | $8.51 | $8.14 | $8.36 | 223,400 |
| 3/5/2026 | $8.73 | $8.97 | $8.58 | $8.63 | 233,145 |
| 3/4/2026 | $8.65 | $8.96 | $8.51 | $8.90 | 319,400 |
| 3/3/2026 | $8.22 | $8.59 | $8.07 | $8.55 | 159,329 |
| 3/2/2026 | $8.54 | $8.65 | $8.42 | $8.51 | 264,700 |
| 2/27/2026 | $8.55 | $8.80 | $8.54 | $8.65 | 362,500 |
| 2/26/2026 | $8.35 | $8.86 | $8.35 | $8.76 | 385,200 |
| 2/25/2026 | $8.25 | $8.35 | $8.04 | $8.34 | 285,200 |
| 2/24/2026 | $8.13 | $8.39 | $8.13 | $8.19 | 151,600 |
| 2/23/2026 | $8.28 | $8.34 | $7.99 | $8.10 | 161,606 |
| 2/20/2026 | $8.15 | $8.42 | $8.08 | $8.28 | 196,004 |