Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
11.79
+0.01 (0.08%)
At close: Jun 6, 2025, 4:00 PM
11.79
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
Barnes & Noble Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.90 | 11.93 | 11.74 | 11.79 | 11.79 | 0.08% | 208,200 |
| Jun 5, 2025 | 11.91 | 12.02 | 11.68 | 11.78 | 11.78 | -0.34% | 247,520 |
| Jun 4, 2025 | 12.04 | 12.15 | 11.59 | 11.82 | 11.82 | -1.91% | 227,412 |
| Jun 3, 2025 | 11.95 | 12.10 | 11.89 | 12.05 | 12.05 | 0.84% | 262,798 |
| Jun 2, 2025 | 12.14 | 12.19 | 11.84 | 11.95 | 11.95 | -0.67% | 269,082 |
| May 30, 2025 | 11.95 | 12.16 | 11.69 | 12.03 | 12.03 | 0.42% | 410,870 |
| May 29, 2025 | 11.90 | 12.11 | 11.65 | 11.98 | 11.98 | 2.48% | 434,048 |
| May 28, 2025 | 11.19 | 11.96 | 11.10 | 11.69 | 11.69 | 5.79% | 1,175,350 |
| May 27, 2025 | 10.72 | 11.22 | 10.72 | 11.05 | 11.05 | 4.74% | 378,574 |
| May 23, 2025 | 10.41 | 10.67 | 10.41 | 10.55 | 10.55 | -0.66% | 211,339 |
| May 22, 2025 | 10.33 | 10.77 | 10.33 | 10.62 | 10.62 | 1.14% | 198,260 |
| May 21, 2025 | 10.95 | 11.03 | 10.49 | 10.50 | 10.50 | -4.55% | 167,470 |
| May 20, 2025 | 10.89 | 11.25 | 10.83 | 11.00 | 11.00 | 0.46% | 358,475 |
| May 19, 2025 | 10.84 | 11.03 | 10.73 | 10.95 | 10.95 | -0.09% | 156,273 |
| May 16, 2025 | 10.89 | 11.07 | 10.85 | 10.96 | 10.96 | 0.55% | 201,971 |
| May 15, 2025 | 11.12 | 11.40 | 10.88 | 10.90 | 10.90 | -3.54% | 428,299 |
| May 14, 2025 | 10.71 | 11.35 | 10.55 | 11.30 | 11.30 | 4.53% | 649,039 |
| May 13, 2025 | 10.83 | 11.18 | 10.67 | 10.81 | 10.81 | 0.56% | 719,319 |
| May 12, 2025 | 10.90 | 11.10 | 10.58 | 10.75 | 10.75 | 2.09% | 743,643 |
| May 9, 2025 | 10.58 | 10.65 | 10.43 | 10.53 | 10.53 | 0.38% | 114,211 |
| May 8, 2025 | 10.41 | 10.60 | 10.39 | 10.49 | 10.49 | 1.75% | 251,431 |
| May 7, 2025 | 10.32 | 10.51 | 10.24 | 10.31 | 10.31 | 0.49% | 174,789 |
| May 6, 2025 | 10.24 | 10.40 | 10.13 | 10.26 | 10.26 | -0.39% | 241,057 |
| May 5, 2025 | 10.24 | 10.45 | 10.19 | 10.30 | 10.30 | -0.58% | 113,967 |
| May 2, 2025 | 10.54 | 10.68 | 10.31 | 10.36 | 10.36 | -0.48% | 186,381 |
| May 1, 2025 | 10.56 | 10.75 | 10.40 | 10.41 | 10.41 | -1.14% | 189,903 |
| Apr 30, 2025 | 10.33 | 10.75 | 10.08 | 10.53 | 10.53 | -0.66% | 348,962 |
| Apr 29, 2025 | 10.40 | 10.60 | 10.23 | 10.60 | 10.60 | 2.22% | 268,432 |
| Apr 28, 2025 | 10.37 | 10.52 | 10.25 | 10.37 | 10.37 | -0.67% | 211,981 |
| Apr 25, 2025 | 10.36 | 10.60 | 10.36 | 10.44 | 10.44 | -0.57% | 252,650 |
| Apr 24, 2025 | 9.91 | 10.54 | 9.91 | 10.50 | 10.50 | 3.24% | 161,456 |
| Apr 23, 2025 | 9.80 | 10.34 | 9.80 | 10.17 | 10.17 | 6.27% | 313,269 |
| Apr 22, 2025 | 9.31 | 9.64 | 9.18 | 9.57 | 9.57 | 4.70% | 185,520 |
| Apr 21, 2025 | 9.19 | 9.31 | 9.10 | 9.14 | 9.14 | -2.04% | 217,449 |
| Apr 17, 2025 | 9.35 | 9.54 | 9.30 | 9.33 | 9.33 | 1.08% | 203,982 |
| Apr 16, 2025 | 9.32 | 9.57 | 9.11 | 9.23 | 9.23 | -1.39% | 246,864 |
| Apr 15, 2025 | 9.09 | 9.58 | 9.02 | 9.36 | 9.36 | 2.41% | 264,819 |
| Apr 14, 2025 | 9.10 | 9.42 | 8.94 | 9.14 | 9.14 | 3.51% | 324,767 |
| Apr 11, 2025 | 8.58 | 9.03 | 8.38 | 8.83 | 8.83 | 1.61% | 294,199 |
| Apr 10, 2025 | 8.99 | 9.07 | 8.44 | 8.69 | 8.69 | -5.13% | 306,220 |
| Apr 9, 2025 | 8.24 | 9.43 | 8.24 | 9.16 | 9.16 | 10.10% | 376,913 |
| Apr 8, 2025 | 8.80 | 8.94 | 8.19 | 8.32 | 8.32 | -0.24% | 496,806 |
| Apr 7, 2025 | 8.32 | 8.80 | 7.90 | 8.34 | 8.34 | -4.69% | 448,026 |
| Apr 4, 2025 | 9.08 | 9.16 | 8.40 | 8.75 | 8.75 | -6.91% | 374,108 |
| Apr 3, 2025 | 9.98 | 10.19 | 9.37 | 9.40 | 9.40 | -12.23% | 496,223 |
| Apr 2, 2025 | 10.22 | 10.85 | 10.22 | 10.71 | 10.71 | 3.28% | 258,131 |
| Apr 1, 2025 | 10.49 | 10.87 | 10.28 | 10.37 | 10.37 | -1.24% | 294,944 |
| Mar 31, 2025 | 10.00 | 10.54 | 9.91 | 10.50 | 10.50 | 3.96% | 290,583 |
| Mar 28, 2025 | 10.40 | 10.40 | 9.93 | 10.10 | 10.10 | -3.81% | 360,204 |
| Mar 27, 2025 | 10.24 | 10.68 | 10.20 | 10.50 | 10.50 | 1.65% | 177,679 |