Skip to main content
Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
8.49
+0.13 (1.56%)
At close: Mar 9, 2026, 4:00 PM EDT
8.49
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

Barnes & Noble Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.258.318.058.35--0.12%103,615
Mar 6, 20268.348.518.148.368.36-3.13%223,376
Mar 5, 20268.738.978.588.638.63-3.03%232,243
Mar 4, 20268.658.968.518.908.904.09%316,605
Mar 3, 20268.228.598.078.558.550.47%159,298
Mar 2, 20268.548.658.428.518.51-1.62%264,566
Feb 27, 20268.558.808.548.658.65-1.26%362,487
Feb 26, 20268.358.868.358.768.765.04%385,186
Feb 25, 20268.258.358.048.348.341.83%285,182
Feb 24, 20268.138.398.138.198.191.11%151,590
Feb 23, 20268.288.347.998.108.10-2.17%161,606
Feb 20, 20268.158.428.088.288.28-196,004
Feb 19, 20267.828.447.828.288.283.37%261,752
Feb 18, 20267.738.257.738.018.013.76%366,351
Feb 17, 20267.667.937.427.727.720.26%290,246
Feb 13, 20267.417.867.267.707.704.76%393,340
Feb 12, 20268.218.297.337.357.35-9.71%347,309
Feb 11, 20268.718.818.098.148.14-5.68%260,625
Feb 10, 20268.658.868.628.638.63-0.58%222,786
Feb 9, 20268.878.918.578.688.68-3.13%333,718
Feb 6, 20268.779.058.758.968.964.80%248,888
Feb 5, 20268.968.968.548.558.55-5.32%352,213
Feb 4, 20269.249.408.899.039.03-1.63%208,510
Feb 3, 20269.399.729.099.189.18-2.13%280,828
Feb 2, 20268.869.598.839.389.384.80%360,658
Jan 30, 20268.919.048.818.958.95-0.67%214,771
Jan 29, 20268.979.038.799.019.010.56%211,284
Jan 28, 20269.159.158.958.968.96-1.75%213,845
Jan 27, 20268.899.138.709.129.122.01%283,697
Jan 26, 20269.139.188.858.948.94-2.30%203,918
Jan 23, 20269.389.399.029.159.15-2.97%256,607
Jan 22, 20269.119.709.119.439.434.55%711,976
Jan 21, 20268.829.028.659.029.023.56%433,608
Jan 20, 20269.309.448.718.718.71-0.46%511,814
Jan 16, 20268.948.948.688.758.75-2.13%263,093
Jan 15, 20268.969.468.758.948.941.02%570,022
Jan 14, 20268.889.038.588.858.85-1.01%273,486
Jan 13, 20268.699.078.678.948.942.64%290,516
Jan 12, 20268.298.748.238.718.714.69%318,351
Jan 9, 20268.348.478.128.328.32-254,648
Jan 8, 20268.048.538.048.328.322.84%309,973
Jan 7, 20268.248.277.958.098.09-2.29%316,484
Jan 6, 20268.208.388.008.288.281.22%310,520
Jan 5, 20268.788.788.058.188.18-4.99%715,181
Jan 2, 20269.199.198.578.618.61-6.31%681,896
Dec 31, 20259.329.339.109.199.19-1.82%357,432
Dec 30, 20259.669.669.269.369.36-3.21%381,270
Dec 29, 20259.539.809.479.679.670.21%339,660
Dec 26, 20259.479.819.319.659.651.69%262,405
Dec 24, 20259.509.719.249.499.49-0.52%210,850
Dec 23, 20259.239.649.009.549.5412.10%400,915
Dec 22, 20258.568.778.498.518.51-0.82%182,956
Dec 19, 20258.768.878.568.588.58-1.72%272,066
Dec 18, 20258.928.928.688.738.730.34%169,482
Dec 17, 20258.698.828.548.708.700.46%172,191
Dec 16, 20258.608.888.508.668.660.46%321,105
Dec 15, 20259.049.118.618.628.62-4.75%758,640
Dec 12, 20259.169.228.969.059.05-0.98%425,900
Dec 11, 20259.339.379.049.149.14-1.19%182,639
Dec 10, 20259.129.439.019.259.252.10%267,551
Dec 9, 20258.909.128.869.069.061.91%137,788
Dec 8, 20258.929.138.808.898.890.45%408,896
Dec 5, 20259.079.178.798.858.85-2.64%167,655
Dec 4, 20258.869.178.779.099.092.48%172,923
Dec 3, 20258.989.068.758.878.87-0.78%264,648
Dec 2, 20259.159.218.658.948.94-1.97%478,975
Dec 1, 20259.209.479.059.129.12-2.46%248,538
Nov 28, 20259.229.579.089.359.351.41%227,118
Nov 26, 20259.309.648.719.229.221.10%804,023
Nov 25, 20258.629.608.509.129.1236.32%5,706,865
Nov 24, 20256.266.726.246.696.697.21%488,710
Nov 21, 20256.026.305.906.246.241.96%421,285
Nov 20, 20256.776.826.116.126.12-8.11%298,380
Nov 19, 20257.097.166.636.666.66-6.59%279,300
Nov 18, 20257.047.196.957.137.130.99%226,025
Nov 17, 20257.407.477.067.067.06-4.21%230,689
Nov 14, 20257.307.477.217.377.37-212,640
Nov 13, 20257.727.837.357.377.37-5.15%196,129
Nov 12, 20257.837.977.707.777.77-0.51%139,334
Nov 11, 20258.008.107.757.817.81-2.74%197,310
Nov 10, 20258.308.408.028.038.03-2.43%150,706
Nov 7, 20258.628.868.058.238.23-5.18%346,049
Nov 6, 20258.908.918.618.688.68-1.59%124,123
Nov 5, 20258.768.968.638.828.821.61%168,424
Nov 4, 20258.718.928.668.688.68-2.14%204,325
Nov 3, 20259.149.168.868.878.87-2.85%172,250
Oct 31, 20258.999.258.839.139.131.44%198,140
Oct 30, 20258.999.178.909.009.00-0.88%187,451
Oct 29, 20259.289.359.009.089.08-1.94%214,024
Oct 28, 20259.459.459.199.269.26-1.80%131,092
Oct 27, 20259.549.549.269.439.43-0.32%158,116
Oct 24, 20259.499.599.369.469.461.18%118,329
Oct 23, 20259.219.359.139.359.352.41%154,467
Oct 22, 20259.409.459.019.139.13-2.35%179,961
Oct 21, 20259.569.569.339.359.35-1.48%126,552
Oct 20, 20259.329.529.239.499.492.93%177,881
Oct 17, 20259.419.549.079.229.22-2.43%168,728
Oct 16, 20259.459.529.329.459.45-186,950
Oct 15, 20259.699.709.289.459.45-1.77%181,028
Oct 14, 20259.449.789.369.629.62-0.21%276,888