Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
10.73
-0.28 (-2.54%)
At close: Jun 22, 2026, 4:00 PM EDT
10.73
0.00 (0.00%)
After-hours: Jun 22, 2026, 7:00 PM EDT
Barnes & Noble Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 10.93 | 11.08 | 10.71 | 10.73 | 10.73 | -2.54% | 169,951 |
| Jun 18, 2026 | 10.77 | 11.03 | 10.50 | 11.01 | 11.01 | 3.77% | 253,235 |
| Jun 17, 2026 | 11.14 | 11.29 | 10.57 | 10.61 | 10.61 | -4.41% | 199,193 |
| Jun 16, 2026 | 11.43 | 11.53 | 11.05 | 11.10 | 11.10 | -2.20% | 296,109 |
| Jun 15, 2026 | 11.29 | 11.94 | 11.29 | 11.35 | 11.35 | 2.07% | 464,134 |
| Jun 12, 2026 | 11.64 | 11.87 | 11.11 | 11.12 | 11.12 | -4.71% | 633,050 |
| Jun 11, 2026 | 10.86 | 11.91 | 10.77 | 11.67 | 11.67 | 7.86% | 605,445 |
| Jun 10, 2026 | 11.14 | 11.29 | 10.70 | 10.82 | 10.82 | 1.79% | 433,606 |
| Jun 9, 2026 | 10.75 | 11.01 | 10.37 | 10.63 | 10.63 | -0.56% | 235,171 |
| Jun 8, 2026 | 10.43 | 10.71 | 10.42 | 10.69 | 10.69 | 3.09% | 174,228 |
| Jun 5, 2026 | 10.50 | 10.54 | 10.24 | 10.37 | 10.37 | -1.89% | 159,807 |
| Jun 4, 2026 | 10.40 | 10.75 | 10.32 | 10.57 | 10.57 | 2.82% | 194,723 |
| Jun 3, 2026 | 10.73 | 10.73 | 10.12 | 10.28 | 10.28 | -5.34% | 161,800 |
| Jun 2, 2026 | 10.58 | 10.89 | 10.49 | 10.86 | 10.86 | 1.31% | 231,177 |
| Jun 1, 2026 | 10.22 | 10.76 | 10.12 | 10.72 | 10.72 | 3.47% | 320,141 |
| May 29, 2026 | 10.33 | 10.45 | 10.18 | 10.36 | 10.36 | 0.58% | 327,344 |
| May 28, 2026 | 9.98 | 10.30 | 9.90 | 10.30 | 10.30 | 2.49% | 250,006 |
| May 27, 2026 | 9.89 | 10.41 | 9.76 | 10.05 | 10.05 | 3.08% | 278,155 |
| May 26, 2026 | 9.63 | 9.94 | 9.55 | 9.75 | 9.75 | 2.31% | 297,115 |
| May 22, 2026 | 8.95 | 9.56 | 8.95 | 9.53 | 9.53 | 6.36% | 237,868 |
| May 21, 2026 | 8.97 | 9.03 | 8.77 | 8.96 | 8.96 | -0.44% | 236,505 |
| May 20, 2026 | 9.00 | 9.13 | 8.84 | 9.00 | 9.00 | -0.11% | 249,485 |
| May 19, 2026 | 8.81 | 9.18 | 8.81 | 9.01 | 9.01 | 0.90% | 238,949 |
| May 18, 2026 | 8.96 | 9.07 | 8.74 | 8.93 | 8.93 | -0.45% | 251,472 |
| May 15, 2026 | 9.33 | 9.51 | 8.83 | 8.97 | 8.97 | -4.06% | 265,393 |
| May 14, 2026 | 9.42 | 9.70 | 9.28 | 9.35 | 9.35 | -0.64% | 262,873 |
| May 13, 2026 | 10.22 | 10.33 | 9.27 | 9.41 | 9.41 | -9.08% | 420,507 |
| May 12, 2026 | 10.40 | 10.45 | 9.94 | 10.35 | 10.35 | -0.58% | 367,676 |
| May 11, 2026 | 10.50 | 10.63 | 10.37 | 10.41 | 10.41 | -1.05% | 158,671 |
| May 8, 2026 | 10.65 | 10.75 | 10.38 | 10.52 | 10.52 | -1.59% | 239,234 |
| May 7, 2026 | 10.59 | 10.82 | 10.29 | 10.69 | 10.69 | 2.30% | 285,927 |
| May 6, 2026 | 10.39 | 10.50 | 10.23 | 10.45 | 10.45 | 2.65% | 256,196 |
| May 5, 2026 | 10.18 | 10.29 | 9.81 | 10.18 | 10.18 | 1.39% | 279,749 |
| May 4, 2026 | 10.22 | 10.31 | 9.94 | 10.04 | 10.04 | -2.24% | 134,763 |
| May 1, 2026 | 9.91 | 10.54 | 9.80 | 10.27 | 10.27 | 4.16% | 282,278 |
| Apr 30, 2026 | 9.74 | 9.87 | 9.58 | 9.86 | 9.86 | 1.13% | 217,922 |
| Apr 29, 2026 | 10.04 | 10.04 | 9.70 | 9.75 | 9.75 | -3.18% | 211,222 |
| Apr 28, 2026 | 10.56 | 10.57 | 10.02 | 10.07 | 10.07 | -4.73% | 195,579 |
| Apr 27, 2026 | 10.83 | 10.83 | 10.46 | 10.57 | 10.57 | -2.49% | 165,193 |
| Apr 24, 2026 | 10.83 | 11.03 | 10.65 | 10.84 | 10.84 | -0.09% | 144,911 |
| Apr 23, 2026 | 11.32 | 11.32 | 10.74 | 10.85 | 10.85 | -3.12% | 165,059 |
| Apr 22, 2026 | 11.20 | 11.21 | 10.87 | 11.20 | 11.20 | 1.27% | 183,929 |
| Apr 21, 2026 | 11.01 | 11.26 | 10.89 | 11.06 | 11.06 | 0.82% | 204,342 |
| Apr 20, 2026 | 11.03 | 11.20 | 10.85 | 10.97 | 10.97 | -1.08% | 336,874 |
| Apr 17, 2026 | 10.58 | 11.27 | 10.57 | 11.09 | 11.09 | 7.05% | 348,120 |
| Apr 16, 2026 | 10.17 | 10.42 | 10.04 | 10.36 | 10.36 | 1.77% | 349,438 |
| Apr 15, 2026 | 10.14 | 10.33 | 10.10 | 10.18 | 10.18 | 0.30% | 169,966 |
| Apr 14, 2026 | 10.03 | 10.31 | 10.03 | 10.15 | 10.15 | 1.20% | 237,934 |
| Apr 13, 2026 | 9.70 | 10.12 | 9.52 | 10.03 | 10.03 | 2.77% | 194,370 |
| Apr 10, 2026 | 9.81 | 9.83 | 9.57 | 9.76 | 9.76 | - | 154,156 |