Skip to main content
Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
13.74
+0.31 (2.31%)
At close: Jun 26, 2026, 4:00 PM EDT
13.85
+0.11 (0.80%)
After-hours: Jun 26, 2026, 7:29 PM EDT

Barnes & Noble Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.9414.7513.5613.7413.742.31%1,365,954
Jun 25, 202612.1013.6512.1013.4313.4320.13%763,380
Jun 24, 202610.7911.3210.6611.1811.184.49%139,905
Jun 23, 202610.5310.9610.5310.7010.70-0.28%271,678
Jun 22, 202610.9311.0810.7110.7310.73-2.54%169,951
Jun 18, 202610.7711.0310.5011.0111.013.77%253,235
Jun 17, 202611.1411.2910.5710.6110.61-4.41%199,193
Jun 16, 202611.4311.5311.0511.1011.10-2.20%296,109
Jun 15, 202611.2911.9411.2911.3511.352.07%464,134
Jun 12, 202611.6411.8711.1111.1211.12-4.71%633,050
Jun 11, 202610.8611.9110.7711.6711.677.86%605,445
Jun 10, 202611.1411.2910.7010.8210.821.79%433,606
Jun 9, 202610.7511.0110.3710.6310.63-0.56%235,171
Jun 8, 202610.4310.7110.4210.6910.693.09%174,228
Jun 5, 202610.5010.5410.2410.3710.37-1.89%159,807
Jun 4, 202610.4010.7510.3210.5710.572.82%194,723
Jun 3, 202610.7310.7310.1210.2810.28-5.34%161,800
Jun 2, 202610.5810.8910.4910.8610.861.31%231,177
Jun 1, 202610.2210.7610.1210.7210.723.47%320,141
May 29, 202610.3310.4510.1810.3610.360.58%327,344
May 28, 20269.9810.309.9010.3010.302.49%250,006
May 27, 20269.8910.419.7610.0510.053.08%278,155
May 26, 20269.639.949.559.759.752.31%297,115
May 22, 20268.959.568.959.539.536.36%237,868
May 21, 20268.979.038.778.968.96-0.44%236,505
May 20, 20269.009.138.849.009.00-0.11%249,485
May 19, 20268.819.188.819.019.010.90%238,949
May 18, 20268.969.078.748.938.93-0.45%251,472
May 15, 20269.339.518.838.978.97-4.06%265,393
May 14, 20269.429.709.289.359.35-0.64%262,873
May 13, 202610.2210.339.279.419.41-9.08%420,507
May 12, 202610.4010.459.9410.3510.35-0.58%367,676
May 11, 202610.5010.6310.3710.4110.41-1.05%158,671
May 8, 202610.6510.7510.3810.5210.52-1.59%239,234
May 7, 202610.5910.8210.2910.6910.692.30%285,927
May 6, 202610.3910.5010.2310.4510.452.65%256,196
May 5, 202610.1810.299.8110.1810.181.39%279,749
May 4, 202610.2210.319.9410.0410.04-2.24%134,763
May 1, 20269.9110.549.8010.2710.274.16%282,278
Apr 30, 20269.749.879.589.869.861.13%217,922
Apr 29, 202610.0410.049.709.759.75-3.18%211,222
Apr 28, 202610.5610.5710.0210.0710.07-4.73%195,579
Apr 27, 202610.8310.8310.4610.5710.57-2.49%165,193
Apr 24, 202610.8311.0310.6510.8410.84-0.09%144,911
Apr 23, 202611.3211.3210.7410.8510.85-3.12%165,059
Apr 22, 202611.2011.2110.8711.2011.201.27%183,929
Apr 21, 202611.0111.2610.8911.0611.060.82%204,342
Apr 20, 202611.0311.2010.8510.9710.97-1.08%336,874
Apr 17, 202610.5811.2710.5711.0911.097.05%348,120
Apr 16, 202610.1710.4210.0410.3610.361.77%349,438
Apr 15, 202610.1410.3310.1010.1810.180.30%169,966
Apr 14, 202610.0310.3110.0310.1510.151.20%237,934
Apr 13, 20269.7010.129.5210.0310.032.77%194,370
Apr 10, 20269.819.839.579.769.76-154,156
Apr 9, 20269.709.909.509.769.76-0.10%120,536
Apr 8, 20269.9710.109.559.779.771.03%214,260
Apr 7, 20269.569.759.399.679.670.83%192,722
Apr 6, 20269.009.599.009.599.596.56%172,888
Apr 2, 20268.659.058.519.009.002.04%194,825
Apr 1, 20268.838.998.708.828.82-0.11%155,800
Mar 31, 20268.748.928.468.838.832.44%136,465
Mar 30, 20268.808.898.458.628.62-1.15%255,583
Mar 27, 20268.979.118.648.728.72-4.28%109,257
Mar 26, 20269.159.368.919.119.11-0.65%173,805
Mar 25, 20269.319.469.149.179.170.55%191,553
Mar 24, 20268.969.188.799.129.121.00%211,172
Mar 23, 20269.119.318.769.039.032.15%226,889
Mar 20, 20269.109.168.768.848.84-2.64%293,245
Mar 19, 20269.099.298.839.089.080.55%234,896
Mar 18, 20269.079.238.929.039.03-1.42%237,629
Mar 17, 20269.089.679.039.169.162.12%378,231
Mar 16, 20268.498.988.458.978.975.65%285,618
Mar 13, 20268.138.507.988.498.495.47%247,758
Mar 12, 20268.198.427.968.058.05-3.94%290,952
Mar 11, 20269.1910.318.338.388.380.24%781,442
Mar 10, 20268.368.728.308.368.36-1.53%163,373
Mar 9, 20268.258.498.058.498.491.56%157,817
Mar 6, 20268.348.518.148.368.36-3.13%223,376
Mar 5, 20268.738.978.588.638.63-3.03%233,145
Mar 4, 20268.658.968.518.908.904.09%319,399
Mar 3, 20268.228.598.078.558.550.47%159,329
Mar 2, 20268.548.658.428.518.51-1.62%264,655
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