Skip to main content
Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
10.07
-0.50 (-4.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Barnes & Noble Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.5610.5710.0210.0710.07-4.73%195,579
Apr 27, 202610.8310.8310.4610.5710.57-2.49%165,178
Apr 24, 202610.8311.0310.6510.8410.84-0.09%144,239
Apr 23, 202611.3211.3210.7410.8510.85-3.12%165,059
Apr 22, 202611.2011.2110.8711.2011.201.27%180,988
Apr 21, 202611.0111.2610.8911.0611.060.82%204,199
Apr 20, 202611.0311.2010.8510.9710.97-1.08%327,747
Apr 17, 202610.5811.2710.5711.0911.097.05%348,120
Apr 16, 202610.1710.4210.0410.3610.361.77%349,323
Apr 15, 202610.1410.3310.1010.1810.180.30%169,956
Apr 14, 202610.0310.3110.0310.1510.151.20%237,887
Apr 13, 20269.7010.129.5210.0310.032.77%191,101
Apr 10, 20269.819.839.579.769.76-154,155
Apr 9, 20269.709.909.509.769.76-0.10%120,533
Apr 8, 20269.9710.109.559.779.771.03%211,757
Apr 7, 20269.569.759.399.679.670.83%192,316
Apr 6, 20269.009.599.009.599.596.56%172,888
Apr 2, 20268.659.058.519.009.002.04%194,824
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%255,264
Mar 27, 20268.979.118.648.728.72-4.28%109,257
Mar 26, 20269.159.368.919.119.11-0.65%173,705
Mar 25, 20269.319.469.149.179.170.55%191,544
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%291,089
Mar 19, 20269.099.298.839.089.080.55%215,902
Mar 18, 20269.079.238.929.039.03-1.42%237,268
Mar 17, 20269.089.679.039.169.162.12%378,231
Mar 16, 20268.498.988.458.978.975.65%285,518
Mar 13, 20268.138.507.988.498.495.47%247,721
Mar 12, 20268.198.427.968.058.05-3.94%290,919
Mar 11, 20269.1910.318.338.388.380.24%781,210
Mar 10, 20268.368.728.308.368.36-1.53%162,307
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%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