Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
11.23
-0.40 (-3.44%)
At close: Jul 18, 2025, 4:00 PM
10.25
-0.98 (-8.73%)
After-hours: Jul 18, 2025, 7:54 PM EDT
Barnes & Noble Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 11.73 | 11.83 | 11.23 | 11.23 | 11.23 | -3.44% | 251,117 |
| Jul 17, 2025 | 11.36 | 11.68 | 11.33 | 11.63 | 11.63 | 2.38% | 222,663 |
| Jul 16, 2025 | 11.04 | 11.46 | 10.76 | 11.36 | 11.36 | 3.09% | 465,205 |
| Jul 15, 2025 | 11.19 | 11.20 | 10.86 | 11.02 | 11.02 | -1.17% | 275,609 |
| Jul 14, 2025 | 11.10 | 11.28 | 10.98 | 11.15 | 11.15 | - | 230,055 |
| Jul 11, 2025 | 11.42 | 11.50 | 11.01 | 11.15 | 11.15 | -3.04% | 404,423 |
| Jul 10, 2025 | 11.52 | 11.68 | 11.31 | 11.50 | 11.50 | -0.43% | 257,996 |
| Jul 9, 2025 | 11.91 | 11.94 | 11.30 | 11.55 | 11.55 | -3.51% | 271,040 |
| Jul 8, 2025 | 11.15 | 12.00 | 11.00 | 11.97 | 11.97 | 5.74% | 515,235 |
| Jul 7, 2025 | 11.32 | 11.42 | 11.00 | 11.32 | 11.32 | -0.35% | 409,062 |
| Jul 3, 2025 | 11.57 | 11.62 | 11.18 | 11.36 | 11.36 | -1.05% | 150,383 |
| Jul 2, 2025 | 11.79 | 11.79 | 11.44 | 11.48 | 11.48 | -1.80% | 271,794 |
| Jul 1, 2025 | 11.59 | 12.05 | 11.52 | 11.69 | 11.69 | -0.68% | 361,622 |
| Jun 30, 2025 | 11.76 | 11.78 | 11.32 | 11.77 | 11.77 | - | 489,032 |
| Jun 27, 2025 | 11.78 | 11.98 | 11.58 | 11.77 | 11.77 | - | 2,512,364 |
| Jun 26, 2025 | 11.77 | 11.95 | 11.74 | 11.77 | 11.77 | 0.09% | 229,376 |
| Jun 25, 2025 | 12.11 | 12.18 | 11.54 | 11.76 | 11.76 | -3.45% | 274,084 |
| Jun 24, 2025 | 11.59 | 12.21 | 11.55 | 12.18 | 12.18 | 5.09% | 539,724 |
| Jun 23, 2025 | 11.15 | 11.67 | 10.74 | 11.59 | 11.59 | 4.41% | 597,793 |
| Jun 20, 2025 | 11.01 | 11.39 | 11.00 | 11.10 | 11.10 | 0.82% | 466,702 |
| Jun 18, 2025 | 11.34 | 11.37 | 11.00 | 11.01 | 11.01 | -2.74% | 207,857 |
| Jun 17, 2025 | 11.38 | 11.79 | 11.31 | 11.32 | 11.32 | -1.57% | 250,943 |
| Jun 16, 2025 | 10.98 | 11.52 | 10.85 | 11.50 | 11.50 | 5.41% | 330,094 |
| Jun 13, 2025 | 10.89 | 11.15 | 10.83 | 10.91 | 10.91 | -1.98% | 227,973 |
| Jun 12, 2025 | 11.51 | 11.53 | 11.04 | 11.13 | 11.13 | -4.30% | 297,816 |
| Jun 11, 2025 | 11.90 | 11.96 | 11.54 | 11.63 | 11.63 | -1.86% | 238,344 |
| Jun 10, 2025 | 12.02 | 12.02 | 11.69 | 11.85 | 11.85 | -0.25% | 177,525 |
| Jun 9, 2025 | 11.88 | 12.06 | 11.71 | 11.88 | 11.88 | 0.76% | 291,295 |
| Jun 6, 2025 | 11.90 | 11.93 | 11.74 | 11.79 | 11.79 | 0.08% | 208,250 |
| 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 |