Skip to main content
logo
Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
7.77
-0.04 (-0.51%)
At close: Nov 12, 2025, 4:00 PM EST
7.56
-0.21 (-2.70%)
After-hours: Nov 12, 2025, 7:52 PM EST

Barnes & Noble Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20257.837.977.707.777.77-0.51%139,334
Nov 11, 20258.008.107.757.817.81-2.74%197,310
Nov 10, 20258.308.408.028.038.03-2.43%150,706
Nov 7, 20258.628.868.058.238.23-5.18%346,049
Nov 6, 20258.908.918.618.688.68-1.59%124,123
Nov 5, 20258.768.968.638.828.821.61%168,310
Nov 4, 20258.718.928.668.688.68-2.14%204,325
Nov 3, 20259.149.168.868.878.87-2.85%172,250
Oct 31, 20258.999.258.839.139.131.44%198,140
Oct 30, 20258.999.178.909.009.00-0.88%187,451
Oct 29, 20259.289.359.009.089.08-1.94%214,024
Oct 28, 20259.459.459.199.269.26-1.80%131,092
Oct 27, 20259.549.549.269.439.43-0.32%158,116
Oct 24, 20259.499.599.369.469.461.18%118,329
Oct 23, 20259.219.359.139.359.352.41%154,467
Oct 22, 20259.409.459.019.139.13-2.35%179,961
Oct 21, 20259.569.569.339.359.35-1.48%126,552
Oct 20, 20259.329.529.239.499.492.93%177,881
Oct 17, 20259.419.549.079.229.22-2.43%168,728
Oct 16, 20259.459.529.329.459.45-186,950
Oct 15, 20259.699.709.289.459.45-1.77%181,028
Oct 14, 20259.449.789.369.629.62-0.21%276,888
Oct 13, 20259.269.659.269.649.645.82%191,666
Oct 10, 20259.489.508.909.119.11-4.51%445,059
Oct 9, 20259.559.609.389.549.54-0.10%122,163
Oct 8, 20259.539.579.339.559.551.38%137,762
Oct 7, 20259.649.739.429.429.42-1.67%191,123
Oct 6, 20259.829.939.569.589.58-2.15%259,102
Oct 3, 20259.849.989.739.799.79-0.10%204,115
Oct 2, 20259.609.809.489.809.802.30%170,347
Oct 1, 20259.779.919.579.589.58-3.72%242,935
Sep 30, 20259.809.989.729.959.951.74%440,805
Sep 29, 20259.839.929.699.789.78-0.20%319,898
Sep 26, 20259.329.849.229.809.804.81%368,849
Sep 25, 20259.419.449.109.359.35-0.95%167,152
Sep 24, 20259.529.639.419.449.440.11%199,824
Sep 23, 20259.399.619.309.439.430.32%270,364
Sep 22, 20259.299.499.179.409.400.75%250,496
Sep 19, 20259.019.549.019.339.332.41%668,292
Sep 18, 20258.869.258.869.119.113.41%252,057
Sep 17, 20259.089.098.788.818.81-1.23%300,712
Sep 16, 20258.729.038.598.928.923.84%420,145
Sep 15, 20258.208.668.188.598.595.53%454,438
Sep 12, 20258.398.468.108.148.14-4.24%289,323
Sep 11, 20258.518.568.328.508.500.47%231,401
Sep 10, 20258.228.588.208.468.462.30%220,036
Sep 9, 20258.608.738.218.278.27-4.17%421,071
Sep 8, 20258.488.658.378.638.631.05%150,220
Sep 5, 20258.488.628.428.548.541.55%214,854
Sep 4, 20258.378.558.288.418.411.08%354,189