Skip to main content
logo
Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
10.18
+0.43 (4.41%)
May 27, 2026, 11:01 AM EDT - Market open

Barnes & Noble Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20269.639.949.559.759.752.31%297,115
May 22, 20268.959.568.959.539.536.36%237,868
May 21, 20268.979.038.778.968.96-0.44%236,505
May 20, 20269.009.138.849.009.00-0.11%249,485
May 19, 20268.819.188.819.019.010.90%238,949
May 18, 20268.969.078.748.938.93-0.45%251,472
May 15, 20269.339.518.838.978.97-4.06%265,393
May 14, 20269.429.709.289.359.35-0.64%262,873
May 13, 202610.2210.339.279.419.41-9.08%420,507
May 12, 202610.4010.459.9410.3510.35-0.58%367,676
May 11, 202610.5010.6310.3710.4110.41-1.05%158,671
May 8, 202610.6510.7510.3810.5210.52-1.59%239,234
May 7, 202610.5910.8210.2910.6910.692.30%285,927
May 6, 202610.3910.5010.2310.4510.452.65%256,196
May 5, 202610.1810.299.8110.1810.181.39%279,749
May 4, 202610.2210.319.9410.0410.04-2.24%134,763
May 1, 20269.9110.549.8010.2710.274.16%282,278
Apr 30, 20269.749.879.589.869.861.13%217,922
Apr 29, 202610.0410.049.709.759.75-3.18%211,222
Apr 28, 202610.5610.5710.0210.0710.07-4.73%195,579
Apr 27, 202610.8310.8310.4610.5710.57-2.49%165,193
Apr 24, 202610.8311.0310.6510.8410.84-0.09%144,911
Apr 23, 202611.3211.3210.7410.8510.85-3.12%165,059
Apr 22, 202611.2011.2110.8711.2011.201.27%183,929
Apr 21, 202611.0111.2610.8911.0611.060.82%204,342
Apr 20, 202611.0311.2010.8510.9710.97-1.08%336,874
Apr 17, 202610.5811.2710.5711.0911.097.05%348,120
Apr 16, 202610.1710.4210.0410.3610.361.77%349,438
Apr 15, 202610.1410.3310.1010.1810.180.30%169,966
Apr 14, 202610.0310.3110.0310.1510.151.20%237,934
Apr 13, 20269.7010.129.5210.0310.032.77%194,370
Apr 10, 20269.819.839.579.769.76-154,156
Apr 9, 20269.709.909.509.769.76-0.10%120,536
Apr 8, 20269.9710.109.559.779.771.03%214,260
Apr 7, 20269.569.759.399.679.670.83%192,722
Apr 6, 20269.009.599.009.599.596.56%172,888
Apr 2, 20268.659.058.519.009.002.04%194,825
Apr 1, 20268.838.998.708.828.82-0.11%155,800
Mar 31, 20268.748.928.468.838.832.44%136,465
Mar 30, 20268.808.898.458.628.62-1.15%255,583
Mar 27, 20268.979.118.648.728.72-4.28%109,257
Mar 26, 20269.159.368.919.119.11-0.65%173,805
Mar 25, 20269.319.469.149.179.170.55%191,553
Mar 24, 20268.969.188.799.129.121.00%211,172
Mar 23, 20269.119.318.769.039.032.15%226,889
Mar 20, 20269.109.168.768.848.84-2.64%293,245
Mar 19, 20269.099.298.839.089.080.55%234,896
Mar 18, 20269.079.238.929.039.03-1.42%237,629
Mar 17, 20269.089.679.039.169.162.12%378,231
Mar 16, 20268.498.988.458.978.975.65%285,618