Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
10.17
+0.60 (6.27%)
At close: Apr 23, 2025, 4:00 PM
10.00
-0.17 (-1.67%)
Pre-market: Apr 24, 2025, 6:36 AM EDT
Barnes & Noble Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.80 | 10.34 | 9.80 | 10.17 | 10.17 | 6.27% | 313,269 |
| Apr 22, 2025 | 9.31 | 9.64 | 9.18 | 9.57 | 9.57 | 4.70% | 185,520 |
| Apr 21, 2025 | 9.19 | 9.31 | 9.10 | 9.14 | 9.14 | -2.04% | 217,449 |
| Apr 17, 2025 | 9.35 | 9.54 | 9.30 | 9.33 | 9.33 | 1.08% | 203,982 |
| Apr 16, 2025 | 9.32 | 9.57 | 9.11 | 9.23 | 9.23 | -1.39% | 246,864 |
| Apr 15, 2025 | 9.09 | 9.58 | 9.02 | 9.36 | 9.36 | 2.41% | 264,819 |
| Apr 14, 2025 | 9.10 | 9.42 | 8.94 | 9.14 | 9.14 | 3.51% | 324,767 |
| Apr 11, 2025 | 8.58 | 9.03 | 8.38 | 8.83 | 8.83 | 1.61% | 294,199 |
| Apr 10, 2025 | 8.99 | 9.07 | 8.44 | 8.69 | 8.69 | -5.13% | 306,220 |
| Apr 9, 2025 | 8.24 | 9.43 | 8.24 | 9.16 | 9.16 | 10.10% | 376,913 |
| Apr 8, 2025 | 8.80 | 8.94 | 8.19 | 8.32 | 8.32 | -0.24% | 496,806 |
| Apr 7, 2025 | 8.32 | 8.80 | 7.90 | 8.34 | 8.34 | -4.69% | 448,026 |
| Apr 4, 2025 | 9.08 | 9.16 | 8.40 | 8.75 | 8.75 | -6.91% | 374,108 |
| Apr 3, 2025 | 9.98 | 10.19 | 9.37 | 9.40 | 9.40 | -12.23% | 496,223 |
| Apr 2, 2025 | 10.22 | 10.85 | 10.22 | 10.71 | 10.71 | 3.28% | 258,131 |
| Apr 1, 2025 | 10.49 | 10.87 | 10.28 | 10.37 | 10.37 | -1.24% | 294,944 |
| Mar 31, 2025 | 10.00 | 10.54 | 9.91 | 10.50 | 10.50 | 3.96% | 290,583 |
| Mar 28, 2025 | 10.40 | 10.40 | 9.93 | 10.10 | 10.10 | -3.81% | 360,204 |
| Mar 27, 2025 | 10.24 | 10.68 | 10.20 | 10.50 | 10.50 | 1.65% | 177,679 |
| Mar 26, 2025 | 10.36 | 10.49 | 10.11 | 10.33 | 10.33 | -0.10% | 252,172 |
| Mar 25, 2025 | 10.63 | 10.74 | 10.29 | 10.34 | 10.34 | -2.82% | 398,666 |
| Mar 24, 2025 | 10.03 | 10.75 | 9.93 | 10.64 | 10.64 | 8.13% | 451,265 |
| Mar 21, 2025 | 9.59 | 10.11 | 9.55 | 9.84 | 9.84 | 1.65% | 406,134 |
| Mar 20, 2025 | 9.79 | 10.20 | 9.60 | 9.68 | 9.68 | -2.52% | 376,861 |
| Mar 19, 2025 | 9.71 | 10.06 | 9.60 | 9.93 | 9.93 | 2.37% | 380,092 |
| Mar 18, 2025 | 9.52 | 9.83 | 9.51 | 9.70 | 9.70 | -0.31% | 202,160 |
| Mar 17, 2025 | 9.99 | 10.17 | 9.69 | 9.73 | 9.73 | -1.72% | 382,424 |
| Mar 14, 2025 | 8.88 | 10.03 | 8.70 | 9.90 | 9.90 | 13.40% | 657,069 |
| Mar 13, 2025 | 8.47 | 8.84 | 8.34 | 8.73 | 8.73 | 1.87% | 581,931 |
| Mar 12, 2025 | 8.80 | 8.98 | 8.16 | 8.57 | 8.57 | -1.95% | 576,077 |
| Mar 11, 2025 | 9.00 | 9.74 | 8.64 | 8.74 | 8.74 | 1.39% | 941,549 |
| Mar 10, 2025 | 9.47 | 9.50 | 8.59 | 8.62 | 8.62 | -9.64% | 485,454 |
| Mar 7, 2025 | 9.06 | 9.57 | 8.98 | 9.54 | 9.54 | 5.65% | 286,426 |
| Mar 6, 2025 | 8.90 | 9.06 | 8.75 | 9.03 | 9.03 | -0.11% | 229,417 |
| Mar 5, 2025 | 9.10 | 9.20 | 8.83 | 9.04 | 9.04 | -0.11% | 299,023 |
| Mar 4, 2025 | 8.98 | 9.21 | 8.57 | 9.05 | 9.05 | -0.55% | 412,189 |
| Mar 3, 2025 | 9.75 | 9.75 | 8.99 | 9.10 | 9.10 | -6.76% | 591,353 |
| Feb 28, 2025 | 9.58 | 9.84 | 9.50 | 9.76 | 9.76 | 0.93% | 224,128 |
| Feb 27, 2025 | 9.96 | 9.99 | 9.60 | 9.67 | 9.67 | -3.20% | 390,801 |
| Feb 26, 2025 | 9.64 | 10.02 | 9.59 | 9.99 | 9.99 | 3.85% | 340,338 |
| Feb 25, 2025 | 9.97 | 10.16 | 9.62 | 9.62 | 9.62 | -4.28% | 392,387 |
| Feb 24, 2025 | 10.26 | 10.31 | 9.91 | 10.05 | 10.05 | -1.47% | 280,475 |
| Feb 21, 2025 | 10.60 | 10.70 | 10.13 | 10.20 | 10.20 | -3.77% | 306,255 |
| Feb 20, 2025 | 10.80 | 10.87 | 10.45 | 10.60 | 10.60 | -1.76% | 269,710 |
| Feb 19, 2025 | 11.00 | 11.07 | 10.70 | 10.79 | 10.79 | -2.97% | 274,570 |
| Feb 18, 2025 | 11.15 | 11.25 | 10.92 | 11.12 | 11.12 | 0.27% | 490,298 |
| Feb 14, 2025 | 11.00 | 11.16 | 10.70 | 11.09 | 11.09 | 1.56% | 253,267 |
| Feb 13, 2025 | 11.29 | 11.30 | 10.90 | 10.92 | 10.92 | -2.67% | 273,045 |
| Feb 12, 2025 | 10.88 | 11.28 | 10.83 | 11.22 | 11.22 | 2.09% | 276,740 |
| Feb 11, 2025 | 10.75 | 11.40 | 10.55 | 10.99 | 10.99 | 2.14% | 295,515 |