Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
8.84
+0.13 (1.49%)
Jan 13, 2026, 11:14 AM EST - Market open
Barnes & Noble Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 8.69 | 8.77 | 8.67 | 8.73 | - | 0.23% | 14,990 |
| Jan 12, 2026 | 8.29 | 8.74 | 8.23 | 8.71 | 8.71 | 4.69% | 318,282 |
| Jan 9, 2026 | 8.34 | 8.47 | 8.12 | 8.32 | 8.32 | - | 254,648 |
| Jan 8, 2026 | 8.04 | 8.53 | 8.04 | 8.32 | 8.32 | 2.84% | 309,966 |
| Jan 7, 2026 | 8.24 | 8.27 | 7.95 | 8.09 | 8.09 | -2.29% | 316,483 |
| Jan 6, 2026 | 8.20 | 8.38 | 8.00 | 8.28 | 8.28 | 1.22% | 309,890 |
| Jan 5, 2026 | 8.78 | 8.78 | 8.05 | 8.18 | 8.18 | -4.99% | 714,644 |
| Jan 2, 2026 | 9.19 | 9.19 | 8.57 | 8.61 | 8.61 | -6.31% | 681,896 |
| Dec 31, 2025 | 9.32 | 9.33 | 9.10 | 9.19 | 9.19 | -1.82% | 357,332 |
| Dec 30, 2025 | 9.66 | 9.66 | 9.26 | 9.36 | 9.36 | -3.21% | 381,077 |
| Dec 29, 2025 | 9.53 | 9.80 | 9.47 | 9.67 | 9.67 | 0.21% | 339,660 |
| Dec 26, 2025 | 9.47 | 9.81 | 9.31 | 9.65 | 9.65 | 1.69% | 262,405 |
| Dec 24, 2025 | 9.50 | 9.71 | 9.24 | 9.49 | 9.49 | -0.52% | 210,772 |
| Dec 23, 2025 | 9.23 | 9.64 | 9.00 | 9.54 | 9.54 | 12.10% | 400,793 |
| Dec 22, 2025 | 8.56 | 8.77 | 8.49 | 8.51 | 8.51 | -0.82% | 182,956 |
| Dec 19, 2025 | 8.76 | 8.87 | 8.56 | 8.58 | 8.58 | -1.72% | 269,656 |
| Dec 18, 2025 | 8.92 | 8.92 | 8.68 | 8.73 | 8.73 | 0.34% | 169,482 |
| Dec 17, 2025 | 8.69 | 8.82 | 8.54 | 8.70 | 8.70 | 0.46% | 172,191 |
| Dec 16, 2025 | 8.60 | 8.88 | 8.50 | 8.66 | 8.66 | 0.46% | 321,105 |
| Dec 15, 2025 | 9.04 | 9.11 | 8.61 | 8.62 | 8.62 | -4.75% | 758,640 |
| Dec 12, 2025 | 9.16 | 9.22 | 8.96 | 9.05 | 9.05 | -0.98% | 425,900 |
| Dec 11, 2025 | 9.33 | 9.37 | 9.04 | 9.14 | 9.14 | -1.19% | 182,639 |
| Dec 10, 2025 | 9.12 | 9.43 | 9.01 | 9.25 | 9.25 | 2.10% | 267,551 |
| Dec 9, 2025 | 8.90 | 9.12 | 8.86 | 9.06 | 9.06 | 1.91% | 137,788 |
| Dec 8, 2025 | 8.92 | 9.13 | 8.80 | 8.89 | 8.89 | 0.45% | 408,896 |
| Dec 5, 2025 | 9.07 | 9.17 | 8.79 | 8.85 | 8.85 | -2.64% | 167,655 |
| Dec 4, 2025 | 8.86 | 9.17 | 8.77 | 9.09 | 9.09 | 2.48% | 172,923 |
| Dec 3, 2025 | 8.98 | 9.06 | 8.75 | 8.87 | 8.87 | -0.78% | 264,648 |
| Dec 2, 2025 | 9.15 | 9.21 | 8.65 | 8.94 | 8.94 | -1.97% | 478,975 |
| Dec 1, 2025 | 9.20 | 9.47 | 9.05 | 9.12 | 9.12 | -2.46% | 248,538 |
| Nov 28, 2025 | 9.22 | 9.57 | 9.08 | 9.35 | 9.35 | 1.41% | 227,118 |
| Nov 26, 2025 | 9.30 | 9.64 | 8.71 | 9.22 | 9.22 | 1.10% | 804,023 |
| Nov 25, 2025 | 8.62 | 9.60 | 8.50 | 9.12 | 9.12 | 36.32% | 5,706,865 |
| Nov 24, 2025 | 6.26 | 6.72 | 6.24 | 6.69 | 6.69 | 7.21% | 488,710 |
| 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% | 298,380 |
| 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 |