Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
12.44
+0.02 (0.16%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Barnes & Noble Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 12.33 | 12.48 | 12.10 | 12.44 | 12.44 | 0.16% | 143,507 |
| Jul 30, 2026 | 12.66 | 12.66 | 12.22 | 12.42 | 12.42 | -1.11% | 125,187 |
| Jul 29, 2026 | 12.94 | 13.15 | 12.42 | 12.56 | 12.56 | -3.61% | 228,915 |
| Jul 28, 2026 | 13.10 | 13.22 | 12.64 | 13.03 | 13.03 | 1.48% | 243,131 |
| Jul 27, 2026 | 12.04 | 12.92 | 12.04 | 12.84 | 12.84 | 8.08% | 368,120 |
| Jul 24, 2026 | 11.81 | 11.94 | 11.64 | 11.88 | 11.88 | 0.42% | 243,954 |
| Jul 23, 2026 | 11.77 | 11.94 | 11.60 | 11.83 | 11.83 | -0.59% | 339,830 |
| Jul 22, 2026 | 12.27 | 12.35 | 11.81 | 11.90 | 11.90 | -3.64% | 396,458 |
| Jul 21, 2026 | 12.51 | 12.56 | 12.00 | 12.35 | 12.35 | -1.98% | 505,803 |
| Jul 20, 2026 | 12.47 | 12.76 | 12.45 | 12.60 | 12.60 | - | 275,073 |
| Jul 17, 2026 | 12.24 | 12.81 | 12.24 | 12.60 | 12.60 | 0.64% | 294,754 |
| Jul 16, 2026 | 12.67 | 12.86 | 12.29 | 12.52 | 12.52 | -0.87% | 320,852 |
| Jul 15, 2026 | 12.45 | 12.80 | 12.38 | 12.71 | 12.63 | 2.58% | 345,048 |
| Jul 14, 2026 | 12.43 | 12.72 | 12.24 | 12.39 | 12.31 | -1.12% | 730,011 |
| Jul 13, 2026 | 12.92 | 13.12 | 12.04 | 12.53 | 12.45 | -2.94% | 496,588 |
| Jul 10, 2026 | 11.51 | 13.09 | 11.51 | 12.91 | 12.83 | 13.05% | 822,357 |
| Jul 9, 2026 | 11.69 | 11.81 | 11.39 | 11.42 | 11.35 | -1.97% | 350,846 |
| Jul 8, 2026 | 11.15 | 11.75 | 11.15 | 11.65 | 11.58 | 2.46% | 355,552 |
| Jul 7, 2026 | 11.37 | 11.66 | 11.22 | 11.37 | 11.30 | -0.87% | 507,483 |
| Jul 6, 2026 | 11.96 | 12.07 | 11.41 | 11.47 | 11.40 | -5.91% | 603,522 |
| Jul 2, 2026 | 13.09 | 13.21 | 12.02 | 12.19 | 12.11 | -7.65% | 362,834 |
| Jul 1, 2026 | 12.43 | 13.22 | 12.43 | 13.20 | 13.12 | 5.10% | 305,407 |
| Jun 30, 2026 | 13.37 | 13.43 | 12.42 | 12.56 | 12.48 | -7.37% | 462,406 |
| Jun 29, 2026 | 13.95 | 14.36 | 13.48 | 13.56 | 13.47 | -1.31% | 414,700 |
| Jun 26, 2026 | 13.94 | 14.75 | 13.56 | 13.74 | 13.65 | 2.31% | 1,376,947 |
| Jun 25, 2026 | 12.10 | 13.65 | 12.10 | 13.43 | 13.35 | 20.13% | 767,208 |
| Jun 24, 2026 | 10.79 | 11.32 | 10.66 | 11.18 | 11.11 | 4.49% | 165,613 |
| Jun 23, 2026 | 10.53 | 10.96 | 10.53 | 10.70 | 10.63 | -0.28% | 421,342 |
| Jun 22, 2026 | 10.93 | 11.08 | 10.71 | 10.73 | 10.66 | -2.54% | 170,093 |
| Jun 18, 2026 | 10.77 | 11.03 | 10.50 | 11.01 | 10.94 | 3.77% | 259,764 |
| Jun 17, 2026 | 11.14 | 11.29 | 10.57 | 10.61 | 10.54 | -4.41% | 199,201 |
| Jun 16, 2026 | 11.43 | 11.53 | 11.05 | 11.10 | 11.03 | -2.20% | 302,939 |
| Jun 15, 2026 | 11.29 | 11.94 | 11.29 | 11.35 | 11.28 | 2.07% | 599,445 |
| Jun 12, 2026 | 11.64 | 11.87 | 11.11 | 11.12 | 11.05 | -4.71% | 634,429 |
| Jun 11, 2026 | 10.86 | 11.91 | 10.77 | 11.67 | 11.60 | 7.86% | 610,812 |
| Jun 10, 2026 | 11.14 | 11.29 | 10.70 | 10.82 | 10.75 | 1.79% | 433,707 |
| Jun 9, 2026 | 10.75 | 11.01 | 10.37 | 10.63 | 10.56 | -0.56% | 235,555 |
| Jun 8, 2026 | 10.43 | 10.71 | 10.42 | 10.69 | 10.62 | 3.09% | 174,267 |
| Jun 5, 2026 | 10.50 | 10.54 | 10.24 | 10.37 | 10.30 | -1.89% | 162,880 |
| Jun 4, 2026 | 10.40 | 10.75 | 10.32 | 10.57 | 10.50 | 2.82% | 194,725 |
| Jun 3, 2026 | 10.73 | 10.73 | 10.12 | 10.28 | 10.22 | -5.34% | 162,037 |
| Jun 2, 2026 | 10.58 | 10.89 | 10.49 | 10.86 | 10.79 | 1.31% | 235,177 |
| Jun 1, 2026 | 10.22 | 10.76 | 10.12 | 10.72 | 10.65 | 3.47% | 332,995 |
| May 29, 2026 | 10.33 | 10.45 | 10.18 | 10.36 | 10.29 | 0.58% | 327,426 |
| May 28, 2026 | 9.98 | 10.30 | 9.90 | 10.30 | 10.24 | 2.49% | 256,803 |
| May 27, 2026 | 9.89 | 10.41 | 9.76 | 10.05 | 9.99 | 3.08% | 287,221 |
| May 26, 2026 | 9.63 | 9.94 | 9.55 | 9.75 | 9.69 | 2.31% | 297,115 |
| May 22, 2026 | 8.95 | 9.56 | 8.95 | 9.53 | 9.47 | 6.36% | 237,869 |
| May 21, 2026 | 8.97 | 9.03 | 8.77 | 8.96 | 8.90 | -0.44% | 236,509 |
| May 20, 2026 | 9.00 | 9.13 | 8.84 | 9.00 | 8.94 | -0.11% | 249,587 |