Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
10.20
-0.40 (-3.77%)
Feb 21, 2025, 4:00 PM EST - Market closed
Barnes & Noble Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.60 | 10.70 | 10.13 | 10.20 | 10.20 | -3.77% | 306,255 |
| Feb 20, 2025 | 10.80 | 10.87 | 10.45 | 10.60 | 10.60 | -1.76% | 269,710 |
| Feb 19, 2025 | 11.00 | 11.07 | 10.70 | 10.79 | 10.79 | -2.97% | 274,570 |
| Feb 18, 2025 | 11.15 | 11.25 | 10.92 | 11.12 | 11.12 | 0.27% | 490,298 |
| Feb 14, 2025 | 11.00 | 11.16 | 10.70 | 11.09 | 11.09 | 1.56% | 253,267 |
| Feb 13, 2025 | 11.29 | 11.30 | 10.90 | 10.92 | 10.92 | -2.67% | 273,045 |
| Feb 12, 2025 | 10.88 | 11.28 | 10.83 | 11.22 | 11.22 | 2.09% | 276,740 |
| Feb 11, 2025 | 10.75 | 11.40 | 10.55 | 10.99 | 10.99 | 2.14% | 295,515 |
| Feb 10, 2025 | 10.93 | 10.96 | 10.55 | 10.76 | 10.76 | -0.55% | 244,619 |
| Feb 7, 2025 | 11.15 | 11.15 | 10.81 | 10.82 | 10.82 | -2.52% | 318,816 |
| Feb 6, 2025 | 11.16 | 11.16 | 10.86 | 11.10 | 11.10 | 0.36% | 253,871 |
| Feb 5, 2025 | 11.21 | 11.25 | 10.95 | 11.06 | 11.06 | -0.98% | 189,565 |
| Feb 4, 2025 | 11.07 | 11.24 | 10.90 | 11.17 | 11.17 | - | 458,319 |
| Feb 3, 2025 | 10.93 | 11.19 | 10.80 | 11.17 | 11.17 | -0.18% | 347,791 |
| Jan 31, 2025 | 11.19 | 11.22 | 10.88 | 11.19 | 11.19 | -0.09% | 252,813 |
| Jan 30, 2025 | 11.24 | 11.68 | 11.00 | 11.20 | 11.20 | 0.18% | 338,663 |
| Jan 29, 2025 | 11.19 | 11.34 | 10.96 | 11.18 | 11.18 | 0.54% | 152,037 |
| Jan 28, 2025 | 10.92 | 11.20 | 10.60 | 11.12 | 11.12 | 1.18% | 303,763 |
| Jan 27, 2025 | 11.32 | 11.49 | 10.79 | 10.99 | 10.99 | -2.66% | 301,674 |
| Jan 24, 2025 | 11.10 | 11.47 | 10.95 | 11.29 | 11.29 | 2.45% | 293,958 |
| Jan 23, 2025 | 11.00 | 11.26 | 10.79 | 11.02 | 11.02 | 0.46% | 408,967 |
| Jan 22, 2025 | 10.90 | 11.21 | 10.71 | 10.97 | 10.97 | - | 235,231 |
| Jan 21, 2025 | 11.18 | 11.18 | 10.97 | 10.97 | 10.97 | -1.70% | 255,657 |
| Jan 17, 2025 | 11.17 | 11.42 | 11.13 | 11.16 | 11.16 | 0.18% | 266,776 |
| Jan 16, 2025 | 10.90 | 11.81 | 10.83 | 11.14 | 11.14 | 2.30% | 618,632 |
| Jan 15, 2025 | 10.90 | 11.13 | 10.65 | 10.89 | 10.89 | 2.93% | 449,380 |
| Jan 14, 2025 | 11.57 | 11.57 | 10.55 | 10.58 | 10.58 | -7.44% | 504,799 |
| Jan 13, 2025 | 10.10 | 12.19 | 10.10 | 11.43 | 11.43 | 14.99% | 1,126,771 |
| Jan 10, 2025 | 9.71 | 10.06 | 9.70 | 9.94 | 9.94 | 1.22% | 560,492 |
| Jan 8, 2025 | 10.16 | 10.17 | 9.35 | 9.82 | 9.82 | -4.01% | 877,781 |
| Jan 7, 2025 | 10.59 | 10.74 | 10.00 | 10.23 | 10.23 | -2.48% | 639,718 |
| Jan 6, 2025 | 10.30 | 10.86 | 10.25 | 10.49 | 10.49 | 2.64% | 916,203 |
| Jan 3, 2025 | 10.23 | 10.55 | 9.96 | 10.22 | 10.22 | 0.59% | 949,289 |
| Jan 2, 2025 | 10.27 | 10.29 | 9.87 | 10.16 | 10.16 | 1.20% | 422,748 |
| Dec 31, 2024 | 9.90 | 10.32 | 9.75 | 10.04 | 10.04 | 1.62% | 556,766 |
| Dec 30, 2024 | 10.20 | 10.29 | 9.75 | 9.88 | 9.88 | -3.98% | 378,121 |
| Dec 27, 2024 | 10.49 | 10.77 | 9.98 | 10.29 | 10.29 | -1.15% | 635,692 |
| Dec 26, 2024 | 10.16 | 10.83 | 10.08 | 10.41 | 10.41 | 3.48% | 1,801,855 |
| Dec 24, 2024 | 9.90 | 10.37 | 9.86 | 10.06 | 10.06 | 1.41% | 555,108 |
| Dec 23, 2024 | 10.00 | 10.32 | 9.62 | 9.92 | 9.92 | -0.20% | 550,134 |
| Dec 20, 2024 | 10.30 | 11.00 | 9.94 | 9.94 | 9.94 | -10.53% | 1,550,523 |
| Dec 19, 2024 | 11.61 | 11.61 | 10.88 | 11.11 | 11.11 | -2.11% | 437,057 |
| Dec 18, 2024 | 11.40 | 12.68 | 11.22 | 11.35 | 11.35 | -2.66% | 585,077 |
| Dec 17, 2024 | 12.01 | 12.27 | 11.18 | 11.66 | 11.66 | -2.18% | 837,422 |
| Dec 16, 2024 | 13.27 | 14.41 | 11.41 | 11.92 | 11.92 | -10.24% | 1,243,550 |
| Dec 13, 2024 | 11.76 | 13.40 | 11.63 | 13.28 | 13.28 | 15.38% | 530,373 |
| Dec 12, 2024 | 12.28 | 12.39 | 11.14 | 11.51 | 11.51 | -11.53% | 722,746 |
| Dec 11, 2024 | 12.00 | 13.35 | 11.40 | 13.01 | 13.01 | 8.87% | 512,967 |
| Dec 10, 2024 | 11.38 | 12.74 | 11.20 | 11.95 | 11.95 | 3.82% | 491,760 |
| Dec 9, 2024 | 10.65 | 12.58 | 10.63 | 11.51 | 11.51 | 9.62% | 1,361,499 |
| Dec 6, 2024 | 11.32 | 11.53 | 10.50 | 10.50 | 10.50 | -6.50% | 648,199 |
| Dec 5, 2024 | 10.80 | 11.69 | 10.68 | 11.23 | 11.23 | 2.09% | 357,574 |
| Dec 4, 2024 | 11.65 | 11.69 | 10.94 | 11.00 | 11.00 | -2.14% | 406,571 |
| Dec 3, 2024 | 10.81 | 11.58 | 10.50 | 11.24 | 11.24 | 4.66% | 487,349 |
| Dec 2, 2024 | 10.87 | 11.32 | 10.66 | 10.74 | 10.74 | -1.83% | 329,409 |
| Nov 29, 2024 | 11.00 | 11.41 | 10.94 | 10.94 | 10.94 | -0.55% | 144,470 |
| Nov 27, 2024 | 10.82 | 11.88 | 10.82 | 11.00 | 11.00 | 4.27% | 584,787 |
| Nov 26, 2024 | 10.32 | 10.61 | 10.15 | 10.55 | 10.55 | 1.64% | 192,464 |
| Nov 25, 2024 | 10.54 | 11.14 | 10.29 | 10.38 | 10.38 | 0.39% | 652,005 |
| Nov 22, 2024 | 10.04 | 10.65 | 10.00 | 10.34 | 10.34 | 4.34% | 672,367 |
| Nov 21, 2024 | 9.66 | 10.02 | 9.41 | 9.91 | 9.91 | 1.64% | 314,673 |
| Nov 20, 2024 | 10.20 | 10.30 | 9.64 | 9.75 | 9.75 | -4.04% | 411,696 |
| Nov 19, 2024 | 10.15 | 10.36 | 9.74 | 10.16 | 10.16 | 2.11% | 583,582 |
| Nov 18, 2024 | 9.96 | 10.10 | 9.59 | 9.95 | 9.95 | 1.84% | 468,889 |
| Nov 15, 2024 | 10.21 | 10.21 | 9.45 | 9.77 | 9.77 | -3.65% | 272,860 |
| Nov 14, 2024 | 9.89 | 10.28 | 9.72 | 10.14 | 10.14 | 3.26% | 391,016 |
| Nov 13, 2024 | 10.30 | 10.52 | 9.82 | 9.82 | 9.82 | -4.94% | 457,794 |
| Nov 12, 2024 | 11.50 | 11.50 | 10.33 | 10.33 | 10.33 | -7.52% | 487,645 |
| Nov 11, 2024 | 12.63 | 13.20 | 11.10 | 11.17 | 11.17 | -11.56% | 498,821 |
| Nov 8, 2024 | 10.50 | 13.78 | 10.50 | 12.63 | 12.63 | 29.41% | 1,016,499 |
| Nov 7, 2024 | 9.45 | 10.05 | 9.44 | 9.76 | 9.76 | 1.99% | 177,305 |
| Nov 6, 2024 | 9.42 | 9.82 | 9.07 | 9.57 | 9.57 | 4.93% | 194,452 |
| Nov 5, 2024 | 9.10 | 9.47 | 9.04 | 9.12 | 9.12 | 1.33% | 87,133 |
| Nov 4, 2024 | 9.07 | 9.18 | 8.80 | 9.00 | 9.00 | -0.66% | 86,486 |
| Nov 1, 2024 | 9.43 | 9.50 | 9.03 | 9.06 | 9.06 | -2.58% | 87,110 |
| Oct 31, 2024 | 9.58 | 9.66 | 9.24 | 9.30 | 9.30 | -4.02% | 83,226 |
| Oct 30, 2024 | 9.70 | 9.96 | 9.52 | 9.69 | 9.69 | -0.82% | 115,261 |
| Oct 29, 2024 | 10.21 | 10.21 | 9.69 | 9.77 | 9.77 | -3.93% | 97,452 |
| Oct 28, 2024 | 10.13 | 10.32 | 10.05 | 10.17 | 10.17 | -0.10% | 84,358 |
| Oct 25, 2024 | 10.34 | 10.95 | 10.13 | 10.18 | 10.18 | - | 197,562 |
| Oct 24, 2024 | 10.31 | 10.40 | 10.01 | 10.18 | 10.18 | -2.02% | 68,961 |
| Oct 23, 2024 | 10.54 | 10.75 | 10.25 | 10.39 | 10.39 | -1.89% | 113,815 |
| Oct 22, 2024 | 10.56 | 10.76 | 10.37 | 10.59 | 10.59 | 1.83% | 111,212 |
| Oct 21, 2024 | 10.44 | 10.55 | 10.11 | 10.40 | 10.40 | 0.19% | 103,822 |
| Oct 18, 2024 | 9.62 | 10.49 | 9.62 | 10.38 | 10.38 | 7.45% | 177,486 |
| Oct 17, 2024 | 9.68 | 9.75 | 9.44 | 9.66 | 9.66 | 0.10% | 120,430 |
| Oct 16, 2024 | 9.26 | 9.67 | 9.11 | 9.65 | 9.65 | 5.93% | 236,693 |
| Oct 15, 2024 | 8.82 | 9.23 | 8.82 | 9.11 | 9.11 | 2.24% | 70,788 |
| Oct 14, 2024 | 8.90 | 8.98 | 8.71 | 8.91 | 8.91 | -0.34% | 59,033 |
| Oct 11, 2024 | 8.95 | 9.15 | 8.83 | 8.94 | 8.94 | -0.45% | 131,586 |
| Oct 10, 2024 | 8.75 | 9.07 | 8.74 | 8.98 | 8.98 | 1.24% | 102,107 |
| Oct 9, 2024 | 8.88 | 9.00 | 8.31 | 8.87 | 8.87 | -0.78% | 297,536 |
| Oct 8, 2024 | 8.91 | 9.10 | 8.84 | 8.94 | 8.94 | -0.67% | 134,007 |
| Oct 7, 2024 | 9.20 | 9.22 | 8.93 | 9.00 | 9.00 | -2.81% | 221,446 |
| Oct 4, 2024 | 9.28 | 9.65 | 9.10 | 9.26 | 9.26 | 1.65% | 346,605 |
| Oct 3, 2024 | 9.01 | 9.13 | 8.90 | 9.11 | 9.11 | 1.22% | 119,963 |
| Oct 2, 2024 | 9.00 | 9.23 | 8.86 | 9.00 | 9.00 | -0.44% | 246,995 |
| Oct 1, 2024 | 9.14 | 9.26 | 8.74 | 9.04 | 9.04 | -2.38% | 415,748 |
| Sep 30, 2024 | 9.28 | 9.66 | 9.18 | 9.26 | 9.26 | -1.49% | 165,879 |
| Sep 27, 2024 | 9.22 | 9.67 | 9.14 | 9.40 | 9.40 | 2.29% | 219,571 |