Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
8.93
-0.01 (-0.11%)
Dec 3, 2025, 12:58 PM EST - Market open
Barnes & Noble Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.98 | 9.06 | 8.90 | 8.98 | - | 0.45% | 43,559 |
| Dec 2, 2025 | 9.15 | 9.21 | 8.65 | 8.94 | 8.94 | -1.97% | 478,973 |
| Dec 1, 2025 | 9.20 | 9.47 | 9.05 | 9.12 | 9.12 | -2.46% | 248,490 |
| Nov 28, 2025 | 9.22 | 9.57 | 9.08 | 9.35 | 9.35 | 1.41% | 227,041 |
| Nov 26, 2025 | 9.30 | 9.64 | 8.71 | 9.22 | 9.22 | 1.10% | 803,032 |
| Nov 25, 2025 | 8.62 | 9.60 | 8.50 | 9.12 | 9.12 | 36.32% | 5,590,374 |
| Nov 24, 2025 | 6.26 | 6.72 | 6.24 | 6.69 | 6.69 | 7.21% | 488,697 |
| Nov 21, 2025 | 6.02 | 6.30 | 5.90 | 6.24 | 6.24 | 1.96% | 421,285 |
| Nov 20, 2025 | 6.77 | 6.82 | 6.11 | 6.12 | 6.12 | -8.11% | 298,160 |
| Nov 19, 2025 | 7.09 | 7.16 | 6.63 | 6.66 | 6.66 | -6.59% | 279,300 |
| Nov 18, 2025 | 7.04 | 7.19 | 6.95 | 7.13 | 7.13 | 0.99% | 226,025 |
| Nov 17, 2025 | 7.40 | 7.47 | 7.06 | 7.06 | 7.06 | -4.21% | 230,689 |
| Nov 14, 2025 | 7.30 | 7.47 | 7.21 | 7.37 | 7.37 | - | 212,640 |
| Nov 13, 2025 | 7.72 | 7.83 | 7.35 | 7.37 | 7.37 | -5.15% | 196,129 |
| Nov 12, 2025 | 7.83 | 7.97 | 7.70 | 7.77 | 7.77 | -0.51% | 139,334 |
| Nov 11, 2025 | 8.00 | 8.10 | 7.75 | 7.81 | 7.81 | -2.74% | 197,310 |
| Nov 10, 2025 | 8.30 | 8.40 | 8.02 | 8.03 | 8.03 | -2.43% | 150,706 |
| Nov 7, 2025 | 8.62 | 8.86 | 8.05 | 8.23 | 8.23 | -5.18% | 346,049 |
| Nov 6, 2025 | 8.90 | 8.91 | 8.61 | 8.68 | 8.68 | -1.59% | 124,123 |
| Nov 5, 2025 | 8.76 | 8.96 | 8.63 | 8.82 | 8.82 | 1.61% | 168,424 |
| Nov 4, 2025 | 8.71 | 8.92 | 8.66 | 8.68 | 8.68 | -2.14% | 204,325 |
| Nov 3, 2025 | 9.14 | 9.16 | 8.86 | 8.87 | 8.87 | -2.85% | 172,250 |
| Oct 31, 2025 | 8.99 | 9.25 | 8.83 | 9.13 | 9.13 | 1.44% | 198,140 |
| Oct 30, 2025 | 8.99 | 9.17 | 8.90 | 9.00 | 9.00 | -0.88% | 187,451 |
| Oct 29, 2025 | 9.28 | 9.35 | 9.00 | 9.08 | 9.08 | -1.94% | 214,024 |
| Oct 28, 2025 | 9.45 | 9.45 | 9.19 | 9.26 | 9.26 | -1.80% | 131,092 |
| Oct 27, 2025 | 9.54 | 9.54 | 9.26 | 9.43 | 9.43 | -0.32% | 158,116 |
| Oct 24, 2025 | 9.49 | 9.59 | 9.36 | 9.46 | 9.46 | 1.18% | 118,329 |
| Oct 23, 2025 | 9.21 | 9.35 | 9.13 | 9.35 | 9.35 | 2.41% | 154,467 |
| Oct 22, 2025 | 9.40 | 9.45 | 9.01 | 9.13 | 9.13 | -2.35% | 179,961 |
| Oct 21, 2025 | 9.56 | 9.56 | 9.33 | 9.35 | 9.35 | -1.48% | 126,552 |
| Oct 20, 2025 | 9.32 | 9.52 | 9.23 | 9.49 | 9.49 | 2.93% | 177,881 |
| Oct 17, 2025 | 9.41 | 9.54 | 9.07 | 9.22 | 9.22 | -2.43% | 168,728 |
| Oct 16, 2025 | 9.45 | 9.52 | 9.32 | 9.45 | 9.45 | - | 186,950 |
| Oct 15, 2025 | 9.69 | 9.70 | 9.28 | 9.45 | 9.45 | -1.77% | 181,028 |
| Oct 14, 2025 | 9.44 | 9.78 | 9.36 | 9.62 | 9.62 | -0.21% | 276,888 |
| Oct 13, 2025 | 9.26 | 9.65 | 9.26 | 9.64 | 9.64 | 5.82% | 191,666 |
| Oct 10, 2025 | 9.48 | 9.50 | 8.90 | 9.11 | 9.11 | -4.51% | 445,059 |
| Oct 9, 2025 | 9.55 | 9.60 | 9.38 | 9.54 | 9.54 | -0.10% | 122,163 |
| Oct 8, 2025 | 9.53 | 9.57 | 9.33 | 9.55 | 9.55 | 1.38% | 137,762 |
| Oct 7, 2025 | 9.64 | 9.73 | 9.42 | 9.42 | 9.42 | -1.67% | 191,123 |
| Oct 6, 2025 | 9.82 | 9.93 | 9.56 | 9.58 | 9.58 | -2.15% | 259,102 |
| Oct 3, 2025 | 9.84 | 9.98 | 9.73 | 9.79 | 9.79 | -0.10% | 204,115 |
| Oct 2, 2025 | 9.60 | 9.80 | 9.48 | 9.80 | 9.80 | 2.30% | 170,347 |
| Oct 1, 2025 | 9.77 | 9.91 | 9.57 | 9.58 | 9.58 | -3.72% | 242,935 |
| Sep 30, 2025 | 9.80 | 9.98 | 9.72 | 9.95 | 9.95 | 1.74% | 440,805 |
| Sep 29, 2025 | 9.83 | 9.92 | 9.69 | 9.78 | 9.78 | -0.20% | 319,898 |
| Sep 26, 2025 | 9.32 | 9.84 | 9.22 | 9.80 | 9.80 | 4.81% | 368,849 |
| Sep 25, 2025 | 9.41 | 9.44 | 9.10 | 9.35 | 9.35 | -0.95% | 167,152 |
| Sep 24, 2025 | 9.52 | 9.63 | 9.41 | 9.44 | 9.44 | 0.11% | 199,824 |