Barnes & Noble Education, Inc. BNED
NYSE · United States · Retail Trade
$11.68+0.09 (+0.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.68 | +0.78% | $11.64 | $11.93 | $11.62 | 177.40K |
| 2026-09-30 | $11.59 | +1.85% | $11.45 | $11.70 | $11.44 | 163.10K |
| 2026-09-29 | $11.38 | +1.79% | $11.35 | $11.49 | $11.23 | 163.30K |
| 2026-09-28 | $11.18 | -1.32% | $11.12 | $11.25 | $10.94 | 180.70K |
| 2026-09-25 | $11.33 | +1.80% | $11.18 | $11.41 | $11.02 | 138.80K |
| 2026-09-24 | $11.13 | -0.71% | $11.27 | $11.34 | $10.97 | 198.50K |
| 2026-09-23 | $11.21 | +0.72% | $11.04 | $11.23 | $10.79 | 162.90K |
| 2026-09-22 | $11.13 | +3.63% | $10.96 | $11.18 | $10.91 | 211.10K |
| 2026-09-21 | $10.74 | +0.94% | $10.64 | $10.87 | $10.53 | 195.00K |
| 2026-09-18 | $10.64 | -0.19% | $10.69 | $10.70 | $10.50 | 385.60K |
| 2026-09-17 | $10.66 | +1.81% | $10.64 | $10.80 | $10.48 | 169.50K |
| 2026-09-16 | $10.47 | -2.79% | $10.73 | $10.78 | $10.47 | 252.80K |
| 2026-09-15 | $10.77 | -2.00% | $11.01 | $11.02 | $10.73 | 247.80K |
| 2026-09-14 | $10.99 | -2.14% | $11.22 | $11.37 | $10.79 | 367.20K |
| 2026-09-11 | $11.23 | +2.84% | $11.10 | $11.49 | $10.88 | 262.90K |
| 2026-09-10 | $10.92 | +0.83% | $10.80 | $11.44 | $10.77 | 384.50K |
| 2026-09-09 | $10.83 | -11.59% | $11.80 | $11.85 | $10.72 | 1.08M |
| 2026-09-08 | $12.25 | -3.69% | $12.70 | $12.79 | $12.04 | 350.80K |
| 2026-09-04 | $12.72 | +4.26% | $12.08 | $12.81 | $12.08 | 204.30K |
| 2026-09-03 | $12.20 | +0.66% | $12.23 | $12.48 | $11.95 | 271.20K |
| 2026-09-02 | $12.12 | +2.80% | $11.87 | $12.32 | $11.87 | 170.10K |
| 2026-09-01 | $11.79 | -2.56% | $11.92 | $12.03 | $11.71 | 296.00K |
| 2026-08-31 | $12.10 | +1.09% | $11.85 | $12.16 | $11.65 | 263.50K |
| 2026-08-28 | $11.97 | -2.13% | $12.07 | $12.40 | $11.90 | 187.60K |
| 2026-08-27 | $12.23 | -2.24% | $12.55 | $12.80 | $12.18 | 344.80K |
| 2026-08-26 | $12.51 | -0.79% | $12.56 | $12.89 | $12.38 | 410.70K |
| 2026-08-25 | $12.61 | +1.61% | $12.42 | $12.68 | $12.17 | 359.80K |
| 2026-08-24 | $12.41 | +2.90% | $12.11 | $12.51 | $12.00 | 236.30K |
| 2026-08-21 | $12.06 | +0.25% | $12.10 | $12.40 | $11.82 | 132.90K |
| 2026-08-20 | $12.03 | +0.59% | $11.85 | $12.06 | $11.72 | 216.10K |
| 2026-08-19 | $11.96 | +0.08% | $12.18 | $12.35 | $11.93 | 206.60K |
| 2026-08-18 | $11.95 | +0.67% | $11.74 | $12.16 | $11.72 | 175.80K |
| 2026-08-17 | $11.87 | -2.22% | $11.94 | $12.12 | $11.65 | 169.60K |
| 2026-08-14 | $12.14 | -0.82% | $12.10 | $12.29 | $11.98 | 141.70K |
| 2026-08-13 | $12.24 | +1.58% | $12.15 | $12.31 | $12.14 | 159.10K |
| 2026-08-12 | $12.05 | -4.14% | $12.58 | $12.61 | $11.94 | 217.70K |
| 2026-08-11 | $12.57 | -1.95% | $12.95 | $12.95 | $12.49 | 184.80K |
| 2026-08-10 | $12.82 | +0.16% | $12.58 | $13.12 | $12.48 | 169.50K |
| 2026-08-07 | $12.80 | +1.27% | $12.71 | $12.87 | $12.55 | 90.70K |
| 2026-08-06 | $12.64 | -0.32% | $12.87 | $12.87 | $12.41 | 161.90K |
| 2026-08-05 | $12.68 | -1.63% | $12.93 | $12.93 | $12.52 | 150.70K |
| 2026-08-04 | $12.89 | -0.08% | $13.10 | $13.11 | $12.78 | 214.80K |
| 2026-08-03 | $12.90 | +3.70% | $12.44 | $12.97 | $11.85 | 195.00K |
| 2026-07-31 | $12.44 | +0.16% | $12.33 | $12.48 | $12.10 | 143.50K |
| 2026-07-30 | $12.42 | -1.11% | $12.66 | $12.66 | $12.22 | 125.20K |
| 2026-07-29 | $12.56 | -3.61% | $12.94 | $13.15 | $12.42 | 228.90K |
| 2026-07-28 | $13.03 | +1.48% | $13.10 | $13.22 | $12.64 | 243.10K |
| 2026-07-27 | $12.84 | +8.08% | $12.04 | $12.92 | $12.04 | 368.20K |
| 2026-07-24 | $11.88 | +0.42% | $11.81 | $11.94 | $11.64 | 244.00K |
| 2026-07-23 | $11.83 | -0.59% | $11.77 | $11.94 | $11.60 | 339.80K |
| 2026-07-22 | $11.90 | -3.64% | $12.27 | $12.35 | $11.81 | 396.50K |
| 2026-07-21 | $12.35 | -1.98% | $12.51 | $12.56 | $12.00 | 505.80K |
| 2026-07-20 | $12.60 | 0.00% | $12.47 | $12.76 | $12.45 | 275.10K |
| 2026-07-17 | $12.60 | +0.64% | $12.24 | $12.81 | $12.24 | 294.80K |
| 2026-07-16 | $12.52 | -1.49% | $12.67 | $12.86 | $12.28 | 321.00K |
| 2026-07-15 | $12.71 | +2.58% | $12.45 | $12.80 | $12.38 | 352.30K |
| 2026-07-14 | $12.39 | -1.12% | $12.43 | $12.72 | $12.24 | 730.00K |
| 2026-07-13 | $12.53 | -2.94% | $12.92 | $13.12 | $12.04 | 496.60K |
| 2026-07-10 | $12.91 | +13.05% | $11.51 | $13.09 | $11.51 | 822.40K |
| 2026-07-09 | $11.42 | -1.97% | $11.69 | $11.81 | $11.39 | 350.80K |
| 2026-07-08 | $11.65 | +2.46% | $11.15 | $11.75 | $11.15 | 355.60K |
| 2026-07-07 | $11.37 | -0.87% | $11.37 | $11.66 | $11.22 | 507.50K |
| 2026-07-06 | $11.47 | -5.91% | $11.96 | $12.06 | $11.41 | 603.50K |
| 2026-07-02 | $12.19 | -7.65% | $13.09 | $13.20 | $12.02 | 362.80K |
| 2026-07-01 | $13.20 | +5.10% | $12.43 | $13.22 | $12.43 | 305.40K |
| 2026-06-30 | $12.56 | -7.37% | $13.37 | $13.43 | $12.42 | 462.40K |
| 2026-06-29 | $13.56 | -1.31% | $13.95 | $14.36 | $13.48 | 414.70K |
| 2026-06-26 | $13.74 | +2.31% | $13.94 | $14.75 | $13.56 | 1.38M |
| 2026-06-25 | $13.43 | +20.13% | $12.10 | $13.65 | $12.10 | 766.40K |
| 2026-06-24 | $11.18 | +4.49% | $10.79 | $11.32 | $10.66 | 165.60K |
| 2026-06-23 | $10.70 | -0.28% | $10.53 | $10.96 | $10.53 | 421.30K |
| 2026-06-22 | $10.73 | -2.54% | $10.93 | $11.07 | $10.71 | 170.10K |
| 2026-06-18 | $11.01 | +3.77% | $10.77 | $11.03 | $10.50 | 259.80K |
| 2026-06-17 | $10.61 | -4.41% | $11.14 | $11.29 | $10.57 | 199.20K |
| 2026-06-16 | $11.10 | -2.20% | $11.43 | $11.53 | $11.05 | 302.90K |
| 2026-06-15 | $11.35 | +2.07% | $11.29 | $11.94 | $11.29 | 599.40K |
| 2026-06-12 | $11.12 | -4.71% | $11.64 | $11.87 | $11.10 | 634.40K |
| 2026-06-11 | $11.67 | +7.86% | $10.86 | $11.91 | $10.77 | 610.80K |
| 2026-06-10 | $10.82 | +1.79% | $11.14 | $11.29 | $10.70 | 433.60K |
| 2026-06-09 | $10.63 | -0.56% | $10.75 | $11.01 | $10.36 | 235.60K |
| 2026-06-08 | $10.69 | +3.09% | $10.43 | $10.71 | $10.42 | 174.20K |
| 2026-06-05 | $10.37 | -1.89% | $10.50 | $10.54 | $10.24 | 162.90K |
| 2026-06-04 | $10.57 | +2.82% | $10.40 | $10.75 | $10.31 | 194.70K |
| 2026-06-03 | $10.28 | -5.34% | $10.73 | $10.73 | $10.12 | 161.80K |
| 2026-06-02 | $10.86 | +1.31% | $10.58 | $10.89 | $10.49 | 235.20K |
| 2026-06-01 | $10.72 | +3.47% | $10.22 | $10.76 | $10.11 | 333.00K |
| 2026-05-29 | $10.36 | +0.58% | $10.33 | $10.45 | $10.18 | 327.40K |
| 2026-05-28 | $10.30 | +2.49% | $9.98 | $10.30 | $9.90 | 256.80K |
| 2026-05-27 | $10.05 | +3.08% | $9.89 | $10.41 | $9.76 | 287.20K |
| 2026-05-26 | $9.75 | +2.31% | $9.63 | $9.94 | $9.55 | 297.10K |