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 $14.22 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.34, while $1000 invested 1 year ago would be worth $1,491.98. This corresponds to total returns of -98.58%, -98.67%, 49.2%, respectively, with annualized returns of -34.64%, -57.85%, 49.2%.

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
October 22, 2026	13.62	13.95	13.95	13.98	13.62	319,920
October 21, 2026	13.41	13.75	13.75	13.78	13.15	282,855
October 20, 2026	13	13.48	13.48	13.49	13	244,439
October 19, 2026	12.9	12.9	12.9	13.02	12.75	130,255
October 16, 2026	13.18	12.95	12.95	13.25	12.74	219,244
October 15, 2026	12.68	13.15	13.15	13.19	12.6	319,378
October 14, 2026	12.12	12.52	12.52	12.56	12	219,973
October 13, 2026	12.56	12.28	12.28	12.65	12.22	250,524
October 12, 2026	12.5	12.42	12.42	12.6	12.3	334,447
October 09, 2026	12	12.51	12.51	12.56	11.99	202,006
October 08, 2026	11.68	11.94	11.94	11.94	11.53	286,826
October 07, 2026	11.56	11.66	11.66	11.66	11.4	338,266
October 06, 2026	11.54	11.64	11.64	11.73	11.54	206,747
October 05, 2026	11.6	11.54	11.54	11.7	11.44	147,858
October 02, 2026	11.78	11.71	11.71	11.91	11.68	112,376
October 01, 2026	11.64	11.68	11.68	11.93	11.62	177,368
September 30, 2026	11.45	11.59	11.59	11.7	11.44	163,093
September 29, 2026	11.35	11.38	11.38	11.49	11.23	163,251
September 28, 2026	11.12	11.18	11.18	11.25	10.94	180,733
September 25, 2026	11.18	11.33	11.33	11.41	11.02	138,764
September 24, 2026	11.27	11.13	11.13	11.34	10.97	198,506
September 23, 2026	11.04	11.21	11.21	11.23	10.79	162,936
September 22, 2026	10.96	11.13	11.13	11.18	10.91	211,110
September 21, 2026	10.58	10.74	10.74	10.87	10.58	194,971
September 18, 2026	10.69	10.64	10.64	10.7	10.5	385,633
September 17, 2026	10.64	10.66	10.66	10.8	10.48	169,543
September 16, 2026	10.73	10.47	10.47	10.78	10.47	252,819
September 15, 2026	11.01	10.77	10.77	11.03	10.73	247,820
September 11, 2026	11.1	11.23	11.23	11.49	10.91	262,880
September 10, 2026	10.8	10.92	10.92	11.45	10.77	384,495
September 09, 2026	11.8	10.83	10.83	11.85	10.72	1.08M
September 08, 2026	12.7	12.25	12.25	12.79	12.04	349,101
September 04, 2026	12.08	12.72	12.72	12.81	12.08	204,301
September 03, 2026	12.23	12.2	12.2	12.48	11.96	271,239
September 02, 2026	11.87	12.12	12.12	12.32	11.87	170,136
September 01, 2026	11.92	11.79	11.79	12.04	11.71	295,961
August 31, 2026	11.85	12.1	12.1	12.16	11.65	263,465
August 28, 2026	12.07	11.97	11.97	12.4	11.9	187,631
August 27, 2026	12.55	12.23	12.23	12.8	12.18	344,826
August 26, 2026	12.56	12.51	12.51	12.89	12.38	410,650
August 25, 2026	12.42	12.61	12.61	12.68	12.17	359,750
August 24, 2026	12.11	12.41	12.41	12.51	12	236,285
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