Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
9.11
-0.43 (-4.51%)
At close: Oct 10, 2025, 4:00 PM EDT
9.00
-0.11 (-1.21%)
After-hours: Oct 10, 2025, 7:35 PM EDT
Barnes & Noble Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 9.39 | 9.61 | 9.30 | 9.43 | 9.43 | 0.32% | 270,364 |
| Sep 22, 2025 | 9.29 | 9.49 | 9.17 | 9.40 | 9.40 | 0.75% | 250,496 |
| Sep 19, 2025 | 9.01 | 9.54 | 9.01 | 9.33 | 9.33 | 2.41% | 668,292 |
| Sep 18, 2025 | 8.86 | 9.25 | 8.86 | 9.11 | 9.11 | 3.41% | 252,057 |
| Sep 17, 2025 | 9.08 | 9.09 | 8.78 | 8.81 | 8.81 | -1.23% | 300,712 |
| Sep 16, 2025 | 8.72 | 9.03 | 8.59 | 8.92 | 8.92 | 3.84% | 420,145 |
| Sep 15, 2025 | 8.20 | 8.66 | 8.18 | 8.59 | 8.59 | 5.53% | 454,438 |
| Sep 12, 2025 | 8.39 | 8.46 | 8.10 | 8.14 | 8.14 | -4.24% | 289,323 |
| Sep 11, 2025 | 8.51 | 8.56 | 8.32 | 8.50 | 8.50 | 0.47% | 231,401 |
| Sep 10, 2025 | 8.22 | 8.58 | 8.20 | 8.46 | 8.46 | 2.30% | 220,036 |
| Sep 9, 2025 | 8.60 | 8.73 | 8.21 | 8.27 | 8.27 | -4.17% | 421,071 |
| Sep 8, 2025 | 8.48 | 8.65 | 8.37 | 8.63 | 8.63 | 1.05% | 150,220 |
| Sep 5, 2025 | 8.48 | 8.62 | 8.42 | 8.54 | 8.54 | 1.55% | 214,854 |
| Sep 4, 2025 | 8.37 | 8.55 | 8.28 | 8.41 | 8.41 | 1.08% | 354,189 |
| Sep 3, 2025 | 8.70 | 8.79 | 8.32 | 8.32 | 8.32 | -5.35% | 315,722 |
| Sep 2, 2025 | 8.50 | 8.94 | 8.33 | 8.79 | 8.79 | 1.85% | 632,382 |
| Aug 29, 2025 | 8.53 | 8.67 | 8.42 | 8.63 | 8.63 | 0.47% | 395,188 |
| Aug 28, 2025 | 8.75 | 8.75 | 8.35 | 8.59 | 8.59 | -1.49% | 338,161 |
| Aug 27, 2025 | 8.69 | 8.77 | 8.54 | 8.72 | 8.72 | 0.11% | 361,076 |
| Aug 26, 2025 | 8.43 | 8.72 | 8.43 | 8.71 | 8.71 | 3.32% | 307,611 |
| Aug 25, 2025 | 8.67 | 8.75 | 8.43 | 8.43 | 8.43 | -2.77% | 201,720 |
| Aug 22, 2025 | 8.59 | 8.87 | 8.59 | 8.67 | 8.67 | 1.64% | 294,759 |
| Aug 21, 2025 | 8.44 | 8.63 | 8.39 | 8.53 | 8.53 | -0.35% | 198,096 |
| Aug 20, 2025 | 8.39 | 8.57 | 8.24 | 8.56 | 8.56 | 2.03% | 266,743 |
| Aug 19, 2025 | 8.39 | 8.51 | 8.29 | 8.39 | 8.39 | 0.24% | 241,818 |
| Aug 18, 2025 | 8.42 | 8.64 | 8.33 | 8.37 | 8.37 | -0.48% | 234,313 |
| Aug 15, 2025 | 8.68 | 8.69 | 8.34 | 8.41 | 8.41 | -2.32% | 250,019 |
| Aug 14, 2025 | 8.69 | 8.77 | 8.45 | 8.61 | 8.61 | -2.93% | 187,829 |
| Aug 13, 2025 | 8.42 | 8.94 | 8.25 | 8.87 | 8.87 | 6.35% | 260,162 |
| Aug 12, 2025 | 8.14 | 8.40 | 8.06 | 8.34 | 8.34 | 2.33% | 315,425 |
| Aug 11, 2025 | 8.60 | 8.62 | 8.03 | 8.15 | 8.15 | -6.21% | 597,714 |
| Aug 8, 2025 | 9.00 | 9.14 | 8.65 | 8.69 | 8.69 | 0.23% | 382,308 |
| Aug 7, 2025 | 8.53 | 8.69 | 8.42 | 8.67 | 8.67 | 3.46% | 342,622 |
| Aug 6, 2025 | 8.40 | 8.47 | 8.31 | 8.38 | 8.38 | -1.18% | 309,841 |
| Aug 5, 2025 | 8.70 | 8.82 | 8.35 | 8.48 | 8.48 | -1.40% | 348,323 |
| Aug 4, 2025 | 8.43 | 8.62 | 8.31 | 8.60 | 8.60 | 2.63% | 404,302 |
| Aug 1, 2025 | 8.62 | 8.70 | 8.38 | 8.38 | 8.38 | -5.10% | 441,152 |