Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
9.94
-1.17 (-10.53%)
At close: Dec 20, 2024, 4:00 PM
10.12
+0.18 (1.81%)
After-hours: Dec 20, 2024, 7:24 PM EST
Barnes & Noble Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.30 | 11.00 | 9.94 | 9.94 | 9.94 | -10.53% | 1,548,372 |
| Dec 19, 2024 | 11.61 | 11.61 | 10.88 | 11.11 | 11.11 | -2.11% | 437,057 |
| Dec 18, 2024 | 11.40 | 12.68 | 11.22 | 11.35 | 11.35 | -2.66% | 585,100 |
| Dec 17, 2024 | 12.01 | 12.27 | 11.18 | 11.66 | 11.66 | -2.18% | 837,422 |
| Dec 16, 2024 | 13.27 | 14.41 | 11.41 | 11.92 | 11.92 | -10.24% | 1,243,600 |
| Dec 13, 2024 | 11.76 | 13.40 | 11.63 | 13.28 | 13.28 | 15.38% | 530,400 |
| Dec 12, 2024 | 12.28 | 12.39 | 11.14 | 11.51 | 11.51 | -11.53% | 722,746 |
| Dec 11, 2024 | 12.00 | 13.35 | 11.40 | 13.01 | 13.01 | 8.87% | 513,000 |
| Dec 10, 2024 | 11.38 | 12.74 | 11.20 | 11.95 | 11.95 | 3.82% | 491,760 |
| Dec 9, 2024 | 10.65 | 12.58 | 10.63 | 11.51 | 11.51 | 9.62% | 1,361,499 |
| Dec 6, 2024 | 11.32 | 11.53 | 10.50 | 10.50 | 10.50 | -6.50% | 648,200 |
| Dec 5, 2024 | 10.80 | 11.69 | 10.68 | 11.23 | 11.23 | 2.09% | 357,600 |
| Dec 4, 2024 | 11.65 | 11.69 | 10.94 | 11.00 | 11.00 | -2.14% | 406,600 |
| Dec 3, 2024 | 10.81 | 11.58 | 10.50 | 11.24 | 11.24 | 4.66% | 487,349 |
| Dec 2, 2024 | 10.87 | 11.32 | 10.66 | 10.74 | 10.74 | -1.83% | 329,409 |
| Nov 29, 2024 | 11.00 | 11.41 | 10.94 | 10.94 | 10.94 | -0.55% | 144,500 |
| Nov 27, 2024 | 10.82 | 11.88 | 10.82 | 11.00 | 11.00 | 4.27% | 584,800 |
| Nov 26, 2024 | 10.32 | 10.61 | 10.15 | 10.55 | 10.55 | 1.64% | 192,464 |
| Nov 25, 2024 | 10.54 | 11.14 | 10.29 | 10.38 | 10.38 | 0.39% | 652,005 |
| Nov 22, 2024 | 10.04 | 10.65 | 10.00 | 10.34 | 10.34 | 4.34% | 672,367 |
| Nov 21, 2024 | 9.66 | 10.02 | 9.41 | 9.91 | 9.91 | 1.64% | 314,673 |
| Nov 20, 2024 | 10.20 | 10.30 | 9.64 | 9.75 | 9.75 | -4.04% | 411,700 |
| Nov 19, 2024 | 10.15 | 10.36 | 9.74 | 10.16 | 10.16 | 2.11% | 583,582 |
| Nov 18, 2024 | 9.96 | 10.10 | 9.59 | 9.95 | 9.95 | 1.84% | 468,889 |
| Nov 15, 2024 | 10.21 | 10.21 | 9.45 | 9.77 | 9.77 | -3.65% | 272,860 |
| Nov 14, 2024 | 9.89 | 10.28 | 9.72 | 10.14 | 10.14 | 3.26% | 391,016 |
| Nov 13, 2024 | 10.30 | 10.52 | 9.82 | 9.82 | 9.82 | -4.94% | 457,794 |
| Nov 12, 2024 | 11.50 | 11.50 | 10.33 | 10.33 | 10.33 | -7.52% | 487,645 |
| Nov 11, 2024 | 12.63 | 13.20 | 11.10 | 11.17 | 11.17 | -11.56% | 498,821 |
| Nov 8, 2024 | 10.50 | 13.78 | 10.50 | 12.63 | 12.63 | 29.41% | 1,016,499 |
| Nov 7, 2024 | 9.45 | 10.05 | 9.44 | 9.76 | 9.76 | 1.99% | 177,305 |
| Nov 6, 2024 | 9.42 | 9.82 | 9.07 | 9.57 | 9.57 | 4.93% | 194,452 |
| Nov 5, 2024 | 9.10 | 9.47 | 9.04 | 9.12 | 9.12 | 1.33% | 87,133 |
| Nov 4, 2024 | 9.07 | 9.18 | 8.80 | 9.00 | 9.00 | -0.66% | 86,500 |
| Nov 1, 2024 | 9.43 | 9.50 | 9.03 | 9.06 | 9.06 | -2.58% | 87,110 |
| Oct 31, 2024 | 9.58 | 9.66 | 9.24 | 9.30 | 9.30 | -4.02% | 83,226 |
| Oct 30, 2024 | 9.70 | 9.96 | 9.52 | 9.69 | 9.69 | -0.82% | 115,300 |
| Oct 29, 2024 | 10.21 | 10.21 | 9.69 | 9.77 | 9.77 | -3.93% | 97,452 |
| Oct 28, 2024 | 10.13 | 10.32 | 10.05 | 10.17 | 10.17 | -0.10% | 84,358 |
| Oct 25, 2024 | 10.34 | 10.95 | 10.13 | 10.18 | 10.18 | - | 197,600 |
| Oct 24, 2024 | 10.31 | 10.40 | 10.01 | 10.18 | 10.18 | -2.02% | 69,000 |
| Oct 23, 2024 | 10.54 | 10.75 | 10.25 | 10.39 | 10.39 | -1.89% | 113,815 |
| Oct 22, 2024 | 10.56 | 10.76 | 10.37 | 10.59 | 10.59 | 1.83% | 111,212 |
| Oct 21, 2024 | 10.44 | 10.55 | 10.11 | 10.40 | 10.40 | 0.19% | 103,822 |
| Oct 18, 2024 | 9.62 | 10.49 | 9.62 | 10.38 | 10.38 | 7.45% | 177,500 |
| Oct 17, 2024 | 9.68 | 9.75 | 9.44 | 9.66 | 9.66 | 0.10% | 120,430 |
| Oct 16, 2024 | 9.26 | 9.67 | 9.11 | 9.65 | 9.65 | 5.93% | 236,693 |
| Oct 15, 2024 | 8.82 | 9.23 | 8.82 | 9.11 | 9.11 | 2.24% | 70,800 |
| Oct 14, 2024 | 8.90 | 8.98 | 8.71 | 8.91 | 8.91 | -0.34% | 59,033 |
| Oct 11, 2024 | 8.95 | 9.15 | 8.83 | 8.94 | 8.94 | -0.45% | 131,600 |
| Oct 10, 2024 | 8.75 | 9.07 | 8.74 | 8.98 | 8.98 | 1.24% | 102,107 |
| Oct 9, 2024 | 8.88 | 9.00 | 8.31 | 8.87 | 8.87 | -0.78% | 297,536 |
| Oct 8, 2024 | 8.91 | 9.10 | 8.84 | 8.94 | 8.94 | -0.67% | 134,007 |
| Oct 7, 2024 | 9.20 | 9.22 | 8.93 | 9.00 | 9.00 | -2.81% | 221,446 |
| Oct 4, 2024 | 9.28 | 9.65 | 9.10 | 9.26 | 9.26 | 1.65% | 346,605 |
| Oct 3, 2024 | 9.01 | 9.13 | 8.90 | 9.11 | 9.11 | 1.22% | 119,963 |
| Oct 2, 2024 | 9.00 | 9.23 | 8.86 | 9.00 | 9.00 | -0.44% | 247,000 |
| Oct 1, 2024 | 9.14 | 9.26 | 8.74 | 9.04 | 9.04 | -2.38% | 415,748 |
| Sep 30, 2024 | 9.28 | 9.66 | 9.18 | 9.26 | 9.26 | -1.49% | 165,900 |
| Sep 27, 2024 | 9.22 | 9.67 | 9.14 | 9.40 | 9.40 | 2.29% | 219,571 |
| Sep 26, 2024 | 9.52 | 9.64 | 9.02 | 9.19 | 9.19 | -1.39% | 242,976 |
| Sep 25, 2024 | 9.31 | 9.40 | 9.09 | 9.32 | 9.32 | -0.85% | 227,727 |
| Sep 24, 2024 | 9.40 | 9.78 | 9.33 | 9.40 | 9.40 | -2.39% | 340,200 |
| Sep 23, 2024 | 9.80 | 9.82 | 9.31 | 9.63 | 9.63 | -1.63% | 692,100 |
| Sep 20, 2024 | 10.70 | 10.88 | 9.38 | 9.79 | 9.79 | -13.44% | 1,678,242 |
| Sep 19, 2024 | 11.71 | 11.71 | 11.05 | 11.31 | 11.31 | 0.27% | 383,958 |
| Sep 18, 2024 | 11.52 | 11.58 | 11.18 | 11.28 | 11.28 | -0.88% | 340,516 |
| Sep 17, 2024 | 11.33 | 11.79 | 11.11 | 11.38 | 11.38 | 1.52% | 158,500 |
| Sep 16, 2024 | 11.56 | 11.98 | 11.08 | 11.21 | 11.21 | -2.35% | 196,426 |
| Sep 13, 2024 | 11.42 | 12.13 | 11.21 | 11.48 | 11.48 | 2.78% | 198,847 |
| Sep 12, 2024 | 10.45 | 11.45 | 10.45 | 11.17 | 11.17 | 6.38% | 161,727 |
| Sep 11, 2024 | 10.25 | 10.97 | 10.25 | 10.50 | 10.50 | 2.34% | 279,041 |
| Sep 10, 2024 | 10.71 | 10.75 | 9.60 | 10.26 | 10.26 | -5.09% | 358,900 |
| Sep 9, 2024 | 11.96 | 12.82 | 10.58 | 10.81 | 10.81 | -9.24% | 383,441 |
| Sep 6, 2024 | 12.35 | 12.74 | 11.51 | 11.91 | 11.91 | -3.56% | 298,136 |
| Sep 5, 2024 | 12.27 | 12.70 | 12.27 | 12.35 | 12.35 | -0.88% | 111,434 |
| Sep 4, 2024 | 12.25 | 12.78 | 12.02 | 12.46 | 12.46 | 1.71% | 134,741 |
| Sep 3, 2024 | 12.82 | 12.82 | 11.91 | 12.25 | 12.25 | -5.77% | 387,588 |
| Aug 30, 2024 | 13.04 | 13.26 | 12.88 | 13.00 | 13.00 | - | 120,050 |
| Aug 29, 2024 | 13.10 | 13.38 | 12.90 | 13.00 | 13.00 | -0.08% | 134,158 |
| Aug 28, 2024 | 13.11 | 13.46 | 12.93 | 13.01 | 13.01 | -1.51% | 165,900 |
| Aug 27, 2024 | 13.65 | 13.72 | 12.70 | 13.21 | 13.21 | -4.55% | 253,960 |
| Aug 26, 2024 | 13.53 | 14.39 | 13.35 | 13.84 | 13.84 | 6.05% | 376,811 |
| Aug 23, 2024 | 12.45 | 13.22 | 12.12 | 13.05 | 13.05 | 6.36% | 362,614 |
| Aug 22, 2024 | 12.25 | 12.37 | 12.04 | 12.27 | 12.27 | 0.25% | 103,048 |
| Aug 21, 2024 | 11.70 | 12.70 | 11.70 | 12.24 | 12.24 | 6.16% | 329,155 |
| Aug 20, 2024 | 12.01 | 12.23 | 11.36 | 11.53 | 11.53 | -4.39% | 159,560 |
| Aug 19, 2024 | 11.20 | 12.15 | 11.11 | 12.06 | 12.06 | 8.36% | 200,000 |
| Aug 16, 2024 | 10.83 | 11.25 | 10.80 | 11.13 | 11.13 | 1.92% | 158,100 |
| Aug 15, 2024 | 11.32 | 11.35 | 10.81 | 10.92 | 10.92 | 0.09% | 291,200 |
| Aug 14, 2024 | 11.15 | 11.48 | 10.86 | 10.91 | 10.91 | -0.82% | 238,137 |
| Aug 13, 2024 | 10.73 | 11.69 | 10.70 | 11.00 | 11.00 | 1.95% | 298,583 |
| Aug 12, 2024 | 11.16 | 11.16 | 10.46 | 10.79 | 10.79 | -1.64% | 152,904 |
| Aug 9, 2024 | 10.67 | 11.17 | 10.62 | 10.97 | 10.97 | 2.52% | 102,832 |
| Aug 8, 2024 | 11.47 | 11.47 | 10.25 | 10.70 | 10.70 | 1.04% | 313,286 |
| Aug 7, 2024 | 10.79 | 11.66 | 10.55 | 10.59 | 10.59 | 0.86% | 670,400 |
| Aug 6, 2024 | 10.24 | 10.60 | 10.10 | 10.50 | 10.50 | 2.14% | 203,514 |
| Aug 5, 2024 | 9.60 | 10.33 | 9.59 | 10.28 | 10.28 | -2.93% | 369,040 |
| Aug 2, 2024 | 10.96 | 11.09 | 9.79 | 10.59 | 10.59 | -6.28% | 393,723 |
| Aug 1, 2024 | 10.76 | 11.51 | 10.58 | 11.30 | 11.30 | 6.20% | 349,363 |