Barnes & Noble Education, Inc. (BNED)

NYSE: BNED · Real-Time Price · USD

12.06

+0.03 (0.25%)

At close: Aug 21, 2026, 4:00 PM EDT

12.03

-0.03 (-0.25%)

After-hours: Aug 21, 2026, 7:30 PM EDT

Barnes & Noble Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.10	12.40	11.82	12.06	12.06	0.25%	132,876
Aug 20, 2026	11.85	12.06	11.72	12.03	12.03	0.59%	214,995
Aug 19, 2026	12.18	12.35	11.93	11.96	11.96	0.08%	205,351
Aug 18, 2026	11.74	12.16	11.72	11.95	11.95	0.67%	175,842
Aug 17, 2026	11.94	12.12	11.65	11.87	11.87	-2.22%	169,586
Aug 14, 2026	12.10	12.29	11.98	12.14	12.14	-0.82%	141,724
Aug 13, 2026	12.15	12.31	12.14	12.24	12.24	1.58%	159,102
Aug 12, 2026	12.58	12.61	11.94	12.05	12.05	-4.14%	217,567
Aug 11, 2026	12.95	12.95	12.49	12.57	12.57	-1.95%	184,781
Aug 10, 2026	12.58	13.12	12.48	12.82	12.82	0.16%	169,523
Aug 7, 2026	12.71	12.87	12.55	12.80	12.80	1.27%	90,707
Aug 6, 2026	12.87	12.87	12.41	12.64	12.64	-0.32%	161,914
Aug 5, 2026	12.93	12.93	12.52	12.68	12.68	-1.63%	150,685
Aug 4, 2026	13.10	13.11	12.78	12.89	12.89	-0.08%	214,805
Aug 3, 2026	12.44	12.97	11.85	12.90	12.90	3.70%	194,958
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