Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
13.57
-0.38 (-2.72%)
At close: Oct 23, 2026, 4:00 PM EDT
13.50
-0.07 (-0.52%)
After-hours: Oct 23, 2026, 4:35 PM EDT
Barnes & Noble Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.85 | 13.93 | 13.47 | 13.57 | 13.57 | -2.72% | 267,901 |
| Oct 22, 2026 | 13.62 | 13.98 | 13.62 | 13.95 | 13.95 | 1.45% | 319,919 |
| Oct 21, 2026 | 13.41 | 13.78 | 13.15 | 13.75 | 13.75 | 2.00% | 282,852 |
| Oct 20, 2026 | 13.00 | 13.49 | 13.00 | 13.48 | 13.48 | 4.50% | 237,675 |
| Oct 19, 2026 | 12.90 | 13.02 | 12.75 | 12.90 | 12.90 | -0.39% | 130,251 |
| Oct 16, 2026 | 13.18 | 13.25 | 12.74 | 12.95 | 12.95 | -1.52% | 219,244 |
| Oct 15, 2026 | 12.68 | 13.19 | 12.60 | 13.15 | 13.15 | 5.03% | 319,374 |
| Oct 14, 2026 | 12.12 | 12.56 | 12.00 | 12.52 | 12.52 | 2.62% | 211,023 |
| Oct 13, 2026 | 12.56 | 12.65 | 12.22 | 12.28 | 12.20 | -1.13% | 250,521 |
| Oct 12, 2026 | 12.50 | 12.60 | 12.30 | 12.42 | 12.34 | -0.72% | 334,450 |
| Oct 9, 2026 | 12.00 | 12.56 | 11.99 | 12.51 | 12.43 | 4.77% | 202,045 |
| Oct 8, 2026 | 11.68 | 11.94 | 11.53 | 11.94 | 11.86 | 2.40% | 286,828 |
| Oct 7, 2026 | 11.54 | 11.68 | 11.40 | 11.66 | 11.58 | 0.17% | 338,268 |
| Oct 6, 2026 | 11.54 | 11.73 | 11.54 | 11.64 | 11.56 | 0.87% | 206,754 |
| Oct 5, 2026 | 11.60 | 11.70 | 11.44 | 11.54 | 11.46 | -1.45% | 147,868 |
| Oct 2, 2026 | 11.78 | 11.91 | 11.68 | 11.71 | 11.63 | 0.26% | 112,377 |
| Oct 1, 2026 | 11.64 | 11.93 | 11.62 | 11.68 | 11.60 | 0.78% | 177,369 |
| Sep 30, 2026 | 11.45 | 11.70 | 11.44 | 11.59 | 11.51 | 1.85% | 163,468 |
| Sep 29, 2026 | 11.35 | 11.49 | 11.23 | 11.38 | 11.31 | 1.79% | 163,254 |
| Sep 28, 2026 | 11.12 | 11.25 | 10.94 | 11.18 | 11.11 | -1.32% | 180,734 |
| Sep 25, 2026 | 11.18 | 11.41 | 11.02 | 11.33 | 11.26 | 1.80% | 138,769 |
| Sep 24, 2026 | 11.27 | 11.34 | 10.97 | 11.13 | 11.06 | -0.71% | 198,594 |
| Sep 23, 2026 | 11.04 | 11.23 | 10.79 | 11.21 | 11.14 | 0.72% | 162,953 |
| Sep 22, 2026 | 10.96 | 11.18 | 10.91 | 11.13 | 11.06 | 3.63% | 211,120 |
| Sep 21, 2026 | 10.64 | 10.87 | 10.53 | 10.74 | 10.67 | 0.94% | 196,043 |
| Sep 18, 2026 | 10.69 | 10.70 | 10.50 | 10.64 | 10.57 | -0.19% | 385,633 |
| Sep 17, 2026 | 10.64 | 10.80 | 10.48 | 10.66 | 10.59 | 1.81% | 169,543 |
| Sep 16, 2026 | 10.73 | 10.78 | 10.47 | 10.47 | 10.40 | -2.79% | 252,819 |
| Sep 15, 2026 | 11.01 | 11.03 | 10.73 | 10.77 | 10.70 | -2.00% | 247,820 |
| Sep 14, 2026 | 11.22 | 11.37 | 10.79 | 10.99 | 10.92 | -2.14% | 367,190 |
| Sep 11, 2026 | 11.10 | 11.49 | 10.88 | 11.23 | 11.16 | 2.84% | 262,888 |
| Sep 10, 2026 | 10.80 | 11.45 | 10.77 | 10.92 | 10.85 | 0.83% | 384,496 |
| Sep 9, 2026 | 11.80 | 11.85 | 10.72 | 10.83 | 10.76 | -11.59% | 1,080,796 |
| Sep 8, 2026 | 12.70 | 12.79 | 12.04 | 12.25 | 12.17 | -3.69% | 351,841 |
| Sep 4, 2026 | 12.08 | 12.81 | 12.08 | 12.72 | 12.64 | 4.26% | 204,458 |
| Sep 3, 2026 | 12.23 | 12.48 | 11.96 | 12.20 | 12.12 | 0.66% | 271,757 |
| Sep 2, 2026 | 11.87 | 12.32 | 11.87 | 12.12 | 12.04 | 2.80% | 170,140 |
| Sep 1, 2026 | 11.92 | 12.04 | 11.71 | 11.79 | 11.71 | -2.56% | 295,972 |
| Aug 31, 2026 | 11.85 | 12.16 | 11.65 | 12.10 | 12.02 | 1.09% | 263,468 |
| Aug 28, 2026 | 12.07 | 12.40 | 11.90 | 11.97 | 11.89 | -2.13% | 187,632 |
| Aug 27, 2026 | 12.55 | 12.80 | 12.18 | 12.23 | 12.15 | -2.24% | 344,850 |
| Aug 26, 2026 | 12.56 | 12.89 | 12.38 | 12.51 | 12.43 | -0.79% | 410,651 |
| Aug 25, 2026 | 12.42 | 12.68 | 12.17 | 12.61 | 12.53 | 1.61% | 359,756 |
| Aug 24, 2026 | 12.11 | 12.51 | 12.00 | 12.41 | 12.33 | 2.90% | 236,348 |
| Aug 21, 2026 | 12.10 | 12.40 | 11.82 | 12.06 | 11.98 | 0.25% | 132,878 |
| Aug 20, 2026 | 11.85 | 12.06 | 11.72 | 12.03 | 11.95 | 0.59% | 216,127 |
| Aug 19, 2026 | 12.18 | 12.35 | 11.93 | 11.96 | 11.88 | 0.08% | 206,622 |
| Aug 18, 2026 | 11.74 | 12.16 | 11.72 | 11.95 | 11.87 | 0.67% | 175,846 |
| Aug 17, 2026 | 11.94 | 12.12 | 11.65 | 11.87 | 11.79 | -2.22% | 169,587 |
| Aug 14, 2026 | 12.10 | 12.29 | 11.98 | 12.14 | 12.06 | -0.82% | 141,736 |