Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
11.71
+0.03 (0.26%)
At close: Oct 2, 2026, 4:00 PM EDT
11.70
-0.01 (-0.09%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Barnes & Noble Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.78 | 11.91 | 11.68 | 11.71 | 11.71 | 0.26% | 112,363 |
| Oct 1, 2026 | 11.64 | 11.93 | 11.62 | 11.68 | 11.68 | 0.78% | 177,365 |
| Sep 30, 2026 | 11.45 | 11.70 | 11.44 | 11.59 | 11.59 | 1.85% | 163,093 |
| Sep 29, 2026 | 11.35 | 11.49 | 11.23 | 11.38 | 11.38 | 1.79% | 163,244 |
| Sep 28, 2026 | 11.12 | 11.25 | 10.94 | 11.18 | 11.18 | -1.32% | 180,733 |
| Sep 25, 2026 | 11.18 | 11.41 | 11.02 | 11.33 | 11.33 | 1.80% | 138,762 |
| Sep 24, 2026 | 11.27 | 11.34 | 10.97 | 11.13 | 11.13 | -0.71% | 198,506 |
| Sep 23, 2026 | 11.04 | 11.23 | 10.79 | 11.21 | 11.21 | 0.72% | 162,930 |
| Sep 22, 2026 | 10.96 | 11.18 | 10.91 | 11.13 | 11.13 | 3.63% | 211,055 |
| Sep 21, 2026 | 10.64 | 10.87 | 10.53 | 10.74 | 10.74 | 0.94% | 194,961 |
| Sep 18, 2026 | 10.69 | 10.70 | 10.50 | 10.64 | 10.64 | -0.19% | 385,633 |
| Sep 17, 2026 | 10.64 | 10.80 | 10.48 | 10.66 | 10.66 | 1.81% | 169,540 |
| Sep 16, 2026 | 10.73 | 10.78 | 10.47 | 10.47 | 10.47 | -2.79% | 252,779 |
| Sep 15, 2026 | 11.01 | 11.03 | 10.73 | 10.77 | 10.77 | -2.00% | 247,816 |
| Sep 14, 2026 | 11.22 | 11.37 | 10.79 | 10.99 | 10.99 | -2.14% | 367,187 |
| Sep 11, 2026 | 11.10 | 11.49 | 10.88 | 11.23 | 11.23 | 2.84% | 262,877 |
| Sep 10, 2026 | 10.80 | 11.45 | 10.77 | 10.92 | 10.92 | 0.83% | 384,494 |
| Sep 9, 2026 | 11.80 | 11.85 | 10.72 | 10.83 | 10.83 | -11.59% | 1,080,617 |
| Sep 8, 2026 | 12.70 | 12.79 | 12.04 | 12.25 | 12.25 | -3.69% | 348,643 |
| Sep 4, 2026 | 12.08 | 12.81 | 12.08 | 12.72 | 12.72 | 4.26% | 204,301 |
| Sep 3, 2026 | 12.23 | 12.48 | 11.96 | 12.20 | 12.20 | 0.66% | 271,757 |
| Sep 2, 2026 | 11.87 | 12.32 | 11.87 | 12.12 | 12.12 | 2.80% | 170,140 |
| Sep 1, 2026 | 11.92 | 12.04 | 11.71 | 11.79 | 11.79 | -2.56% | 295,972 |
| Aug 31, 2026 | 11.85 | 12.16 | 11.65 | 12.10 | 12.10 | 1.09% | 263,468 |
| Aug 28, 2026 | 12.07 | 12.40 | 11.90 | 11.97 | 11.97 | -2.13% | 187,632 |
| Aug 27, 2026 | 12.55 | 12.80 | 12.18 | 12.23 | 12.23 | -2.24% | 344,850 |
| Aug 26, 2026 | 12.56 | 12.89 | 12.38 | 12.51 | 12.51 | -0.79% | 410,651 |
| Aug 25, 2026 | 12.42 | 12.68 | 12.17 | 12.61 | 12.61 | 1.61% | 359,756 |
| Aug 24, 2026 | 12.11 | 12.51 | 12.00 | 12.41 | 12.41 | 2.90% | 236,348 |
| Aug 21, 2026 | 12.10 | 12.40 | 11.82 | 12.06 | 12.06 | 0.25% | 132,878 |
| Aug 20, 2026 | 11.85 | 12.06 | 11.72 | 12.03 | 12.03 | 0.59% | 216,127 |
| Aug 19, 2026 | 12.18 | 12.35 | 11.93 | 11.96 | 11.96 | 0.08% | 206,622 |
| Aug 18, 2026 | 11.74 | 12.16 | 11.72 | 11.95 | 11.95 | 0.67% | 175,846 |
| Aug 17, 2026 | 11.94 | 12.12 | 11.65 | 11.87 | 11.87 | -2.22% | 169,587 |
| Aug 14, 2026 | 12.10 | 12.29 | 11.98 | 12.14 | 12.14 | -0.82% | 141,736 |
| Aug 13, 2026 | 12.15 | 12.31 | 12.14 | 12.24 | 12.24 | 1.58% | 159,115 |
| Aug 12, 2026 | 12.58 | 12.61 | 11.94 | 12.05 | 12.05 | -4.14% | 217,668 |
| Aug 11, 2026 | 12.95 | 12.95 | 12.49 | 12.57 | 12.57 | -1.95% | 184,822 |
| Aug 10, 2026 | 12.58 | 13.12 | 12.48 | 12.82 | 12.82 | 0.16% | 169,525 |
| Aug 7, 2026 | 12.71 | 12.87 | 12.55 | 12.80 | 12.80 | 1.27% | 90,755 |
| Aug 6, 2026 | 12.87 | 12.87 | 12.41 | 12.64 | 12.64 | -0.32% | 161,915 |
| Aug 5, 2026 | 12.93 | 12.93 | 12.52 | 12.68 | 12.68 | -1.63% | 150,690 |
| Aug 4, 2026 | 13.10 | 13.11 | 12.78 | 12.89 | 12.89 | -0.08% | 214,806 |
| Aug 3, 2026 | 12.44 | 12.97 | 11.85 | 12.90 | 12.90 | 3.70% | 194,964 |
| Jul 31, 2026 | 12.33 | 12.48 | 12.10 | 12.44 | 12.44 | 0.16% | 143,516 |
| Jul 30, 2026 | 12.66 | 12.66 | 12.22 | 12.42 | 12.42 | -1.11% | 125,189 |
| Jul 29, 2026 | 12.94 | 13.15 | 12.42 | 12.56 | 12.56 | -3.61% | 228,966 |
| Jul 28, 2026 | 13.10 | 13.22 | 12.64 | 13.03 | 13.03 | 1.48% | 243,132 |
| Jul 27, 2026 | 12.04 | 12.92 | 12.04 | 12.84 | 12.84 | 8.08% | 368,228 |
| Jul 24, 2026 | 11.81 | 11.94 | 11.64 | 11.88 | 11.88 | 0.42% | 243,988 |