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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202511.9011.9311.7411.7911.790.08%208,200
Jun 5, 202511.9112.0211.6811.7811.78-0.34%247,520
Jun 4, 202512.0412.1511.5911.8211.82-1.91%227,412
Jun 3, 202511.9512.1011.8912.0512.050.84%262,798
Jun 2, 202512.1412.1911.8411.9511.95-0.67%269,082
May 30, 202511.9512.1611.6912.0312.030.42%410,870
May 29, 202511.9012.1111.6511.9811.982.48%434,048
May 28, 202511.1911.9611.1011.6911.695.79%1,175,350
May 27, 202510.7211.2210.7211.0511.054.74%378,574
May 23, 202510.4110.6710.4110.5510.55-0.66%211,339
May 22, 202510.3310.7710.3310.6210.621.14%198,260
May 21, 202510.9511.0310.4910.5010.50-4.55%167,470
May 20, 202510.8911.2510.8311.0011.000.46%358,475
May 19, 202510.8411.0310.7310.9510.95-0.09%156,273
May 16, 202510.8911.0710.8510.9610.960.55%201,971
May 15, 202511.1211.4010.8810.9010.90-3.54%428,299
May 14, 202510.7111.3510.5511.3011.304.53%649,039
May 13, 202510.8311.1810.6710.8110.810.56%719,319
May 12, 202510.9011.1010.5810.7510.752.09%743,643
May 9, 202510.5810.6510.4310.5310.530.38%114,211
May 8, 202510.4110.6010.3910.4910.491.75%251,431
May 7, 202510.3210.5110.2410.3110.310.49%174,789
May 6, 202510.2410.4010.1310.2610.26-0.39%241,057
May 5, 202510.2410.4510.1910.3010.30-0.58%113,967
May 2, 202510.5410.6810.3110.3610.36-0.48%186,381
May 1, 202510.5610.7510.4010.4110.41-1.14%189,903
Apr 30, 202510.3310.7510.0810.5310.53-0.66%348,962
Apr 29, 202510.4010.6010.2310.6010.602.22%268,432
Apr 28, 202510.3710.5210.2510.3710.37-0.67%211,981
Apr 25, 202510.3610.6010.3610.4410.44-0.57%252,650
Apr 24, 20259.9110.549.9110.5010.503.24%161,456
Apr 23, 20259.8010.349.8010.1710.176.27%313,269
Apr 22, 20259.319.649.189.579.574.70%185,520
Apr 21, 20259.199.319.109.149.14-2.04%217,449
Apr 17, 20259.359.549.309.339.331.08%203,982
Apr 16, 20259.329.579.119.239.23-1.39%246,864
Apr 15, 20259.099.589.029.369.362.41%264,819
Apr 14, 20259.109.428.949.149.143.51%324,767
Apr 11, 20258.589.038.388.838.831.61%294,199
Apr 10, 20258.999.078.448.698.69-5.13%306,220
Apr 9, 20258.249.438.249.169.1610.10%376,913
Apr 8, 20258.808.948.198.328.32-0.24%496,806
Apr 7, 20258.328.807.908.348.34-4.69%448,026
Apr 4, 20259.089.168.408.758.75-6.91%374,108
Apr 3, 20259.9810.199.379.409.40-12.23%496,223
Apr 2, 202510.2210.8510.2210.7110.713.28%258,131
Apr 1, 202510.4910.8710.2810.3710.37-1.24%294,944
Mar 31, 202510.0010.549.9110.5010.503.96%290,583
Mar 28, 202510.4010.409.9310.1010.10-3.81%360,204
Mar 27, 202510.2410.6810.2010.5010.501.65%177,679