Barnes & Noble Education, Inc. (BNED)
NYSE: BNED · Real-Time Price · USD
8.41
-0.20 (-2.32%)
At close: Aug 15, 2025, 4:00 PM
8.48
+0.07 (0.83%)
After-hours: Aug 15, 2025, 7:49 PM EDT
Barnes & Noble Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.68 | 8.69 | 8.34 | 8.41 | 8.41 | -2.32% | 249,659 |
| Aug 14, 2025 | 8.69 | 8.77 | 8.45 | 8.61 | 8.61 | -2.93% | 187,829 |
| Aug 13, 2025 | 8.42 | 8.94 | 8.25 | 8.87 | 8.87 | 6.35% | 260,162 |
| Aug 12, 2025 | 8.14 | 8.40 | 8.06 | 8.34 | 8.34 | 2.33% | 315,425 |
| Aug 11, 2025 | 8.60 | 8.62 | 8.03 | 8.15 | 8.15 | -6.21% | 597,714 |
| Aug 8, 2025 | 9.00 | 9.14 | 8.65 | 8.69 | 8.69 | 0.23% | 382,308 |
| Aug 7, 2025 | 8.53 | 8.69 | 8.42 | 8.67 | 8.67 | 3.46% | 342,622 |
| Aug 6, 2025 | 8.40 | 8.47 | 8.31 | 8.38 | 8.38 | -1.18% | 309,841 |
| Aug 5, 2025 | 8.70 | 8.82 | 8.35 | 8.48 | 8.48 | -1.40% | 348,323 |
| Aug 4, 2025 | 8.43 | 8.62 | 8.31 | 8.60 | 8.60 | 2.63% | 404,302 |
| Aug 1, 2025 | 8.62 | 8.70 | 8.38 | 8.38 | 8.38 | -5.10% | 441,152 |
| Jul 31, 2025 | 8.82 | 8.94 | 8.75 | 8.83 | 8.83 | -0.45% | 217,851 |
| Jul 30, 2025 | 9.19 | 9.44 | 8.77 | 8.87 | 8.87 | -2.63% | 433,680 |
| Jul 29, 2025 | 9.37 | 9.42 | 9.07 | 9.11 | 9.11 | -1.94% | 449,034 |
| Jul 28, 2025 | 9.22 | 9.75 | 9.22 | 9.29 | 9.29 | 0.54% | 673,344 |
| Jul 25, 2025 | 9.21 | 9.35 | 9.02 | 9.24 | 9.24 | -0.96% | 537,576 |
| Jul 24, 2025 | 9.28 | 9.68 | 8.97 | 9.33 | 9.33 | 2.08% | 875,775 |
| Jul 23, 2025 | 8.77 | 9.53 | 8.73 | 9.14 | 9.14 | 5.54% | 1,217,218 |
| Jul 22, 2025 | 9.17 | 9.18 | 8.48 | 8.66 | 8.66 | -2.37% | 1,307,653 |
| Jul 21, 2025 | 10.74 | 10.79 | 8.80 | 8.87 | 8.87 | -21.02% | 2,561,984 |
| Jul 18, 2025 | 11.73 | 11.83 | 11.23 | 11.23 | 11.23 | -3.44% | 251,117 |
| Jul 17, 2025 | 11.36 | 11.68 | 11.33 | 11.63 | 11.63 | 2.38% | 222,663 |
| Jul 16, 2025 | 11.04 | 11.46 | 10.76 | 11.36 | 11.36 | 3.09% | 465,205 |
| Jul 15, 2025 | 11.19 | 11.20 | 10.86 | 11.02 | 11.02 | -1.17% | 275,609 |
| Jul 14, 2025 | 11.10 | 11.28 | 10.98 | 11.15 | 11.15 | - | 230,055 |
| Jul 11, 2025 | 11.42 | 11.50 | 11.01 | 11.15 | 11.15 | -3.04% | 404,423 |
| Jul 10, 2025 | 11.52 | 11.68 | 11.31 | 11.50 | 11.50 | -0.43% | 257,996 |
| Jul 9, 2025 | 11.91 | 11.94 | 11.30 | 11.55 | 11.55 | -3.51% | 271,040 |
| Jul 8, 2025 | 11.15 | 12.00 | 11.00 | 11.97 | 11.97 | 5.74% | 515,235 |
| Jul 7, 2025 | 11.32 | 11.42 | 11.00 | 11.32 | 11.32 | -0.35% | 409,062 |
| Jul 3, 2025 | 11.57 | 11.62 | 11.18 | 11.36 | 11.36 | -1.05% | 150,383 |
| Jul 2, 2025 | 11.79 | 11.79 | 11.44 | 11.48 | 11.48 | -1.80% | 271,794 |
| Jul 1, 2025 | 11.59 | 12.05 | 11.52 | 11.69 | 11.69 | -0.68% | 361,622 |
| Jun 30, 2025 | 11.76 | 11.78 | 11.32 | 11.77 | 11.77 | - | 489,032 |
| Jun 27, 2025 | 11.78 | 11.98 | 11.58 | 11.77 | 11.77 | - | 2,512,364 |
| Jun 26, 2025 | 11.77 | 11.95 | 11.74 | 11.77 | 11.77 | 0.09% | 229,376 |
| Jun 25, 2025 | 12.11 | 12.18 | 11.54 | 11.76 | 11.76 | -3.45% | 274,084 |
| Jun 24, 2025 | 11.59 | 12.21 | 11.55 | 12.18 | 12.18 | 5.09% | 539,724 |
| Jun 23, 2025 | 11.15 | 11.67 | 10.74 | 11.59 | 11.59 | 4.41% | 597,793 |
| Jun 20, 2025 | 11.01 | 11.39 | 11.00 | 11.10 | 11.10 | 0.82% | 466,702 |
| Jun 18, 2025 | 11.34 | 11.37 | 11.00 | 11.01 | 11.01 | -2.74% | 207,857 |
| Jun 17, 2025 | 11.38 | 11.79 | 11.31 | 11.32 | 11.32 | -1.57% | 250,943 |
| Jun 16, 2025 | 10.98 | 11.52 | 10.85 | 11.50 | 11.50 | 5.41% | 330,094 |
| Jun 13, 2025 | 10.89 | 11.15 | 10.83 | 10.91 | 10.91 | -1.98% | 227,973 |
| Jun 12, 2025 | 11.51 | 11.53 | 11.04 | 11.13 | 11.13 | -4.30% | 297,816 |
| Jun 11, 2025 | 11.90 | 11.96 | 11.54 | 11.63 | 11.63 | -1.86% | 238,344 |
| Jun 10, 2025 | 12.02 | 12.02 | 11.69 | 11.85 | 11.85 | -0.25% | 177,525 |
| Jun 9, 2025 | 11.88 | 12.06 | 11.71 | 11.88 | 11.88 | 0.76% | 291,295 |
| Jun 6, 2025 | 11.90 | 11.93 | 11.74 | 11.79 | 11.79 | 0.08% | 208,250 |
| Jun 5, 2025 | 11.91 | 12.02 | 11.68 | 11.78 | 11.78 | -0.34% | 247,520 |