Barnes & Noble Education, Inc. (BNED) NYSE

Currency In USD

BNED Historical Return

If you invested $1000 in Barnes & Noble Education, Inc. (BNED) 10 years ago, it would be worth $10.43 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $15.58, while $1000 invested 1 year ago would be worth $1,430.6. This corresponds to total returns of -98.96%, -98.44%, 43.06%, respectively, with annualized returns of -36.62%, -56.48%, 43.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BNED Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	12.1	12.06	12.06	12.4	11.82	132,876
August 20, 2026	11.85	12.03	12.03	12.06	11.72	214,997
August 19, 2026	12.18	11.96	11.96	12.35	11.93	0
August 18, 2026	11.74	11.95	11.95	12.16	11.72	175,842
August 17, 2026	11.94	11.87	11.87	12.12	11.65	169,586
August 14, 2026	12.1	12.14	12.14	12.29	11.98	141,728
August 13, 2026	12.15	12.24	12.24	12.31	12.14	159,102
August 12, 2026	12.58	12.05	12.05	12.58	11.95	0
August 11, 2026	12.95	12.57	12.57	12.95	12.49	0
August 10, 2026	12.58	12.82	12.82	13.12	12.48	169,523
August 07, 2026	12.71	12.8	12.8	12.87	12.55	90,747
August 06, 2026	12.87	12.64	12.64	12.87	12.41	161,914
August 05, 2026	12.93	12.68	12.68	12.93	12.52	150,685
August 04, 2026	13.1	12.89	12.89	13.11	12.78	214,805
August 03, 2026	12.44	12.9	12.9	12.97	11.85	194,959
July 31, 2026	12.33	12.44	12.44	12.48	12.1	143,507
July 30, 2026	12.66	12.42	12.42	12.66	12.22	125,187
July 29, 2026	12.94	12.56	12.56	13.15	12.42	228,915
July 28, 2026	13.1	13.03	13.03	13.22	12.64	243,131
July 27, 2026	12.04	12.84	12.84	12.92	12.04	368,218
July 23, 2026	11.77	11.83	11.83	11.94	11.6	339,830
July 22, 2026	12.27	11.9	11.9	12.35	11.81	396,489
July 21, 2026	12.51	12.35	12.35	12.56	12	505,803
July 20, 2026	12.47	12.6	12.6	12.76	12.45	275,073
July 17, 2026	12.24	12.6	12.6	12.81	12.24	294,756
July 16, 2026	12.67	12.52	12.52	12.86	12.29	321,001
July 15, 2026	12.45	12.71	12.71	12.8	12.45	284,023
July 14, 2026	12.43	12.39	12.39	12.72	12.24	730,011
July 13, 2026	12.92	12.53	12.53	13.12	12.04	496,559
July 10, 2026	11.51	12.91	12.91	13.09	11.51	821,294
July 09, 2026	11.69	11.42	11.42	11.81	11.39	348,842
July 08, 2026	11.15	11.65	11.65	11.75	11.15	353,052
July 07, 2026	11.37	11.37	11.37	11.66	11.22	507,473
July 06, 2026	11.96	11.47	11.47	12.07	11.41	602,481
July 02, 2026	13.09	12.19	12.19	13.21	12.02	362,306
July 01, 2026	12.43	13.2	13.2	13.22	12.43	304,547
June 30, 2026	13.37	12.56	12.56	13.43	12.42	459,744
June 29, 2026	13.95	13.56	13.56	14.36	13.48	411,976
June 26, 2026	13.94	13.74	13.74	14.75	13.56	1.38M
June 25, 2026	12.1	13.43	13.43	13.65	12.1	764,447
June 24, 2026	10.79	11.18	11.18	11.32	10.66	161,561
June 23, 2026	10.53	10.7	10.7	10.96	10.53	271,733
June 22, 2026	10.93	10.73	10.73	11.08	10.71	169,951
June 18, 2026	10.77	11.01	11.01	11.03	10.5	253,235
June 17, 2026	11.14	10.61	10.61	11.29	10.57	199,193
June 16, 2026	11.43	11.1	11.1	11.53	11.05	296,175
June 15, 2026	11.29	11.35	11.35	11.94	11.29	597,003
June 12, 2026	11.64	11.12	11.12	11.87	11.11	633,055
June 11, 2026	10.86	11.67	11.67	11.91	10.77	605,447
June 10, 2026	11.14	10.82	10.82	11.29	10.7	433,606
June 09, 2026	10.75	10.63	10.63	11.01	10.37	235,555
June 08, 2026	10.43	10.69	10.69	10.71	10.42	149,803
June 05, 2026	10.5	10.37	10.37	10.54	10.24	0
June 04, 2026	10.4	10.57	10.57	10.75	10.32	194,725
June 03, 2026	10.73	10.28	10.28	10.73	10.16	158,094
June 02, 2026	10.58	10.86	10.86	10.89	10.49	231,181
June 01, 2026	10.22	10.72	10.72	10.76	10.12	320,149
May 29, 2026	10.33	10.36	10.36	10.45	10.18	327,348
May 28, 2026	9.98	10.3	10.3	10.3	9.98	245,134
May 27, 2026	9.89	10.05	10.05	10.41	9.76	278,212