Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
10.10
-0.40 (-3.81%)
At close: Mar 28, 2025, 4:00 PM
10.09
-0.01 (-0.12%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Barnes & Noble Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 10.36 | 10.49 | 10.11 | 10.33 | 10.33 | -0.10% | 252,172 |
| Mar 25, 2025 | 10.63 | 10.74 | 10.29 | 10.34 | 10.34 | -2.82% | 398,666 |
| Mar 24, 2025 | 10.03 | 10.75 | 9.93 | 10.64 | 10.64 | 8.13% | 451,265 |
| Mar 21, 2025 | 9.59 | 10.11 | 9.55 | 9.84 | 9.84 | 1.65% | 406,134 |
| Mar 20, 2025 | 9.79 | 10.20 | 9.60 | 9.68 | 9.68 | -2.52% | 376,861 |
| Mar 19, 2025 | 9.71 | 10.06 | 9.60 | 9.93 | 9.93 | 2.37% | 380,092 |
| Mar 18, 2025 | 9.52 | 9.83 | 9.51 | 9.70 | 9.70 | -0.31% | 202,160 |
| Mar 17, 2025 | 9.99 | 10.17 | 9.69 | 9.73 | 9.73 | -1.72% | 382,424 |
| Mar 14, 2025 | 8.88 | 10.03 | 8.70 | 9.90 | 9.90 | 13.40% | 657,069 |
| Mar 13, 2025 | 8.47 | 8.84 | 8.34 | 8.73 | 8.73 | 1.87% | 581,931 |
| Mar 12, 2025 | 8.80 | 8.98 | 8.16 | 8.57 | 8.57 | -1.95% | 576,077 |
| Mar 11, 2025 | 9.00 | 9.74 | 8.64 | 8.74 | 8.74 | 1.39% | 941,549 |
| Mar 10, 2025 | 9.47 | 9.50 | 8.59 | 8.62 | 8.62 | -9.64% | 485,454 |
| Mar 7, 2025 | 9.06 | 9.57 | 8.98 | 9.54 | 9.54 | 5.65% | 286,426 |
| Mar 6, 2025 | 8.90 | 9.06 | 8.75 | 9.03 | 9.03 | -0.11% | 229,417 |
| Mar 5, 2025 | 9.10 | 9.20 | 8.83 | 9.04 | 9.04 | -0.11% | 299,023 |
| Mar 4, 2025 | 8.98 | 9.21 | 8.57 | 9.05 | 9.05 | -0.55% | 412,189 |
| Mar 3, 2025 | 9.75 | 9.75 | 8.99 | 9.10 | 9.10 | -6.76% | 591,353 |
| Feb 28, 2025 | 9.58 | 9.84 | 9.50 | 9.76 | 9.76 | 0.93% | 224,128 |
| Feb 27, 2025 | 9.96 | 9.99 | 9.60 | 9.67 | 9.67 | -3.20% | 390,801 |
| Feb 26, 2025 | 9.64 | 10.02 | 9.59 | 9.99 | 9.99 | 3.85% | 340,338 |
| Feb 25, 2025 | 9.97 | 10.16 | 9.62 | 9.62 | 9.62 | -4.28% | 392,387 |
| Feb 24, 2025 | 10.26 | 10.31 | 9.91 | 10.05 | 10.05 | -1.47% | 280,475 |
| 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 |