Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
9.00
+0.18 (2.04%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Barnes & Noble Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.65 | 9.05 | 8.51 | 9.00 | 9.00 | 2.04% | 194,824 |
| Apr 1, 2026 | 8.83 | 8.99 | 8.70 | 8.82 | 8.82 | -0.11% | 155,800 |
| Mar 31, 2026 | 8.74 | 8.92 | 8.46 | 8.83 | 8.83 | 2.44% | 136,465 |
| Mar 30, 2026 | 8.80 | 8.89 | 8.45 | 8.62 | 8.62 | -1.15% | 255,264 |
| Mar 27, 2026 | 8.97 | 9.11 | 8.64 | 8.72 | 8.72 | -4.28% | 109,257 |
| Mar 26, 2026 | 9.15 | 9.36 | 8.91 | 9.11 | 9.11 | -0.65% | 173,705 |
| Mar 25, 2026 | 9.31 | 9.46 | 9.14 | 9.17 | 9.17 | 0.55% | 191,544 |
| Mar 24, 2026 | 8.96 | 9.18 | 8.79 | 9.12 | 9.12 | 1.00% | 211,172 |
| Mar 23, 2026 | 9.11 | 9.31 | 8.76 | 9.03 | 9.03 | 2.15% | 226,889 |
| Mar 20, 2026 | 9.10 | 9.16 | 8.76 | 8.84 | 8.84 | -2.64% | 291,089 |
| Mar 19, 2026 | 9.09 | 9.29 | 8.83 | 9.08 | 9.08 | 0.55% | 215,902 |
| Mar 18, 2026 | 9.07 | 9.23 | 8.92 | 9.03 | 9.03 | -1.42% | 237,268 |
| Mar 17, 2026 | 9.08 | 9.67 | 9.03 | 9.16 | 9.16 | 2.12% | 378,231 |
| Mar 16, 2026 | 8.49 | 8.98 | 8.45 | 8.97 | 8.97 | 5.65% | 285,518 |
| Mar 13, 2026 | 8.13 | 8.50 | 7.98 | 8.49 | 8.49 | 5.47% | 247,721 |
| Mar 12, 2026 | 8.19 | 8.42 | 7.96 | 8.05 | 8.05 | -3.94% | 290,919 |
| Mar 11, 2026 | 9.19 | 10.31 | 8.33 | 8.38 | 8.38 | 0.24% | 781,210 |
| Mar 10, 2026 | 8.36 | 8.72 | 8.30 | 8.36 | 8.36 | -1.53% | 162,307 |
| Mar 9, 2026 | 8.25 | 8.49 | 8.05 | 8.49 | 8.49 | 1.56% | 157,817 |
| Mar 6, 2026 | 8.34 | 8.51 | 8.14 | 8.36 | 8.36 | -3.13% | 223,376 |
| Mar 5, 2026 | 8.73 | 8.97 | 8.58 | 8.63 | 8.63 | -3.03% | 232,243 |
| Mar 4, 2026 | 8.65 | 8.96 | 8.51 | 8.90 | 8.90 | 4.09% | 316,605 |
| Mar 3, 2026 | 8.22 | 8.59 | 8.07 | 8.55 | 8.55 | 0.47% | 159,298 |
| Mar 2, 2026 | 8.54 | 8.65 | 8.42 | 8.51 | 8.51 | -1.62% | 264,566 |
| Feb 27, 2026 | 8.55 | 8.80 | 8.54 | 8.65 | 8.65 | -1.26% | 362,487 |
| Feb 26, 2026 | 8.35 | 8.86 | 8.35 | 8.76 | 8.76 | 5.04% | 385,186 |
| Feb 25, 2026 | 8.25 | 8.35 | 8.04 | 8.34 | 8.34 | 1.83% | 285,182 |
| Feb 24, 2026 | 8.13 | 8.39 | 8.13 | 8.19 | 8.19 | 1.11% | 151,590 |
| Feb 23, 2026 | 8.28 | 8.34 | 7.99 | 8.10 | 8.10 | -2.17% | 161,606 |
| Feb 20, 2026 | 8.15 | 8.42 | 8.08 | 8.28 | 8.28 | - | 196,004 |
| Feb 19, 2026 | 7.82 | 8.44 | 7.82 | 8.28 | 8.28 | 3.37% | 261,752 |
| Feb 18, 2026 | 7.73 | 8.25 | 7.73 | 8.01 | 8.01 | 3.76% | 366,351 |
| Feb 17, 2026 | 7.66 | 7.93 | 7.42 | 7.72 | 7.72 | 0.26% | 290,246 |
| Feb 13, 2026 | 7.41 | 7.86 | 7.26 | 7.70 | 7.70 | 4.76% | 393,340 |
| Feb 12, 2026 | 8.21 | 8.29 | 7.33 | 7.35 | 7.35 | -9.71% | 347,309 |
| Feb 11, 2026 | 8.71 | 8.81 | 8.09 | 8.14 | 8.14 | -5.68% | 260,625 |
| Feb 10, 2026 | 8.65 | 8.86 | 8.62 | 8.63 | 8.63 | -0.58% | 222,786 |
| Feb 9, 2026 | 8.87 | 8.91 | 8.57 | 8.68 | 8.68 | -3.13% | 333,718 |
| Feb 6, 2026 | 8.77 | 9.05 | 8.75 | 8.96 | 8.96 | 4.80% | 248,888 |
| Feb 5, 2026 | 8.96 | 8.96 | 8.54 | 8.55 | 8.55 | -5.32% | 352,213 |
| Feb 4, 2026 | 9.24 | 9.40 | 8.89 | 9.03 | 9.03 | -1.63% | 208,510 |
| Feb 3, 2026 | 9.39 | 9.72 | 9.09 | 9.18 | 9.18 | -2.13% | 280,828 |
| Feb 2, 2026 | 8.86 | 9.59 | 8.83 | 9.38 | 9.38 | 4.80% | 360,658 |
| Jan 30, 2026 | 8.91 | 9.04 | 8.81 | 8.95 | 8.95 | -0.67% | 214,771 |
| Jan 29, 2026 | 8.97 | 9.03 | 8.79 | 9.01 | 9.01 | 0.56% | 211,284 |
| Jan 28, 2026 | 9.15 | 9.15 | 8.95 | 8.96 | 8.96 | -1.75% | 213,845 |
| Jan 27, 2026 | 8.89 | 9.13 | 8.70 | 9.12 | 9.12 | 2.01% | 283,697 |
| Jan 26, 2026 | 9.13 | 9.18 | 8.85 | 8.94 | 8.94 | -2.30% | 203,918 |
| Jan 23, 2026 | 9.38 | 9.39 | 9.02 | 9.15 | 9.15 | -2.97% | 256,607 |
| Jan 22, 2026 | 9.11 | 9.70 | 9.11 | 9.43 | 9.43 | 4.55% | 711,976 |