Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
12.83
+0.13 (0.98%)
Nov 13, 2026, 12:56 PM EST - Market open
Barnes & Noble Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.78 | 12.89 | 12.52 | 12.83 | 12.83 | 0.98% | 34,405 |
| Nov 12, 2026 | 12.83 | 12.87 | 12.64 | 12.70 | 12.70 | -1.09% | 98,080 |
| Nov 11, 2026 | 13.00 | 13.00 | 12.68 | 12.84 | 12.84 | -1.68% | 122,950 |
| Nov 10, 2026 | 13.05 | 13.15 | 12.68 | 13.06 | 13.06 | -0.91% | 101,760 |
| Nov 9, 2026 | 12.82 | 13.49 | 12.82 | 13.18 | 13.18 | 4.77% | 137,616 |
| Nov 6, 2026 | 12.50 | 12.74 | 12.46 | 12.58 | 12.58 | 0.32% | 106,375 |
| Nov 5, 2026 | 13.38 | 13.38 | 12.45 | 12.54 | 12.54 | -5.07% | 137,429 |
| Nov 4, 2026 | 12.92 | 13.36 | 12.92 | 13.21 | 13.21 | 5.68% | 241,578 |
| Nov 3, 2026 | 12.78 | 12.78 | 12.32 | 12.50 | 12.50 | -1.81% | 153,898 |
| Nov 2, 2026 | 12.72 | 13.21 | 12.70 | 12.73 | 12.73 | 0.47% | 167,271 |
| Oct 30, 2026 | 12.67 | 12.82 | 12.35 | 12.67 | 12.67 | -0.39% | 257,927 |
| Oct 29, 2026 | 12.94 | 13.08 | 12.60 | 12.72 | 12.72 | -1.47% | 166,396 |
| Oct 28, 2026 | 13.54 | 13.60 | 12.73 | 12.91 | 12.91 | -5.07% | 163,012 |
| Oct 27, 2026 | 13.56 | 13.71 | 13.40 | 13.60 | 13.60 | -0.15% | 251,903 |
| Oct 26, 2026 | 13.73 | 13.86 | 13.47 | 13.62 | 13.62 | 0.37% | 193,614 |
| Oct 23, 2026 | 13.85 | 13.93 | 13.47 | 13.57 | 13.57 | -2.72% | 267,920 |
| Oct 22, 2026 | 13.62 | 13.98 | 13.62 | 13.95 | 13.95 | 1.45% | 319,941 |
| Oct 21, 2026 | 13.41 | 13.78 | 13.15 | 13.75 | 13.75 | 2.00% | 282,972 |
| Oct 20, 2026 | 13.00 | 13.49 | 13.00 | 13.48 | 13.48 | 4.50% | 244,548 |
| Oct 19, 2026 | 12.90 | 13.02 | 12.75 | 12.90 | 12.90 | -0.39% | 130,256 |
| Oct 16, 2026 | 13.18 | 13.25 | 12.74 | 12.95 | 12.95 | -1.52% | 219,245 |
| Oct 15, 2026 | 12.68 | 13.19 | 12.60 | 13.15 | 13.15 | 5.03% | 319,380 |
| Oct 14, 2026 | 12.12 | 12.56 | 12.00 | 12.52 | 12.52 | 2.62% | 220,422 |
| Oct 13, 2026 | 12.56 | 12.65 | 12.22 | 12.28 | 12.20 | -1.13% | 250,527 |
| 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 |