Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
8.28
0.00 (0.00%)
Feb 20, 2026, 4:00 PM EST - Market closed
Barnes & Noble Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 261,690 |
| Feb 18, 2026 | 7.73 | 8.25 | 7.73 | 8.01 | 8.01 | 3.76% | 366,243 |
| Feb 17, 2026 | 7.66 | 7.93 | 7.42 | 7.72 | 7.72 | 0.26% | 274,148 |
| Feb 13, 2026 | 7.41 | 7.86 | 7.26 | 7.70 | 7.70 | 4.76% | 393,271 |
| Feb 12, 2026 | 8.21 | 8.29 | 7.33 | 7.35 | 7.35 | -9.71% | 346,977 |
| 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% | 222,784 |
| Feb 9, 2026 | 8.87 | 8.91 | 8.57 | 8.68 | 8.68 | -3.13% | 239,366 |
| Feb 6, 2026 | 8.77 | 9.05 | 8.75 | 8.96 | 8.96 | 4.80% | 248,678 |
| Feb 5, 2026 | 8.96 | 8.96 | 8.54 | 8.55 | 8.55 | -5.32% | 352,175 |
| Feb 4, 2026 | 9.24 | 9.40 | 8.89 | 9.03 | 9.03 | -1.63% | 208,495 |
| 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% | 214,769 |
| Jan 29, 2026 | 8.97 | 9.03 | 8.79 | 9.01 | 9.01 | 0.56% | 211,282 |
| Jan 28, 2026 | 9.15 | 9.15 | 8.95 | 8.96 | 8.96 | -1.75% | 213,745 |
| Jan 27, 2026 | 8.89 | 9.13 | 8.70 | 9.12 | 9.12 | 2.01% | 283,637 |
| Jan 26, 2026 | 9.13 | 9.18 | 8.85 | 8.94 | 8.94 | -2.30% | 203,905 |
| Jan 23, 2026 | 9.38 | 9.39 | 9.02 | 9.15 | 9.15 | -2.97% | 256,555 |
| Jan 22, 2026 | 9.11 | 9.70 | 9.11 | 9.43 | 9.43 | 4.55% | 711,969 |
| Jan 21, 2026 | 8.82 | 9.02 | 8.65 | 9.02 | 9.02 | 3.56% | 433,608 |
| Jan 20, 2026 | 9.30 | 9.44 | 8.71 | 8.71 | 8.71 | -0.46% | 511,781 |
| Jan 16, 2026 | 8.94 | 8.94 | 8.68 | 8.75 | 8.75 | -2.13% | 197,309 |
| Jan 15, 2026 | 8.96 | 9.46 | 8.75 | 8.94 | 8.94 | 1.02% | 408,210 |
| Jan 14, 2026 | 8.88 | 9.03 | 8.58 | 8.85 | 8.85 | -1.01% | 273,486 |
| Jan 13, 2026 | 8.69 | 9.07 | 8.67 | 8.94 | 8.94 | 2.64% | 290,516 |
| 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 |