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 $11.34 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $14.39, while $1000 invested 1 year ago would be worth $1,157.85. This corresponds to total returns of -98.87%, -98.56%, 15.78%, respectively, with annualized returns of -36.09%, -57.16%, 15.78%.

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
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
May 26, 2026	9.63	9.75	9.75	9.94	9.55	297,115
May 22, 2026	8.95	9.53	9.53	9.56	8.95	237,869
May 21, 2026	8.97	8.96	8.96	9.03	8.77	236,506
May 20, 2026	9	9	9	9.13	8.84	221,215
May 19, 2026	8.81	9.01	9.01	9.18	8.81	238,950
May 18, 2026	8.96	8.93	8.93	9.07	8.74	251,473
May 15, 2026	9.33	8.97	8.97	9.51	8.83	265,393
May 14, 2026	9.42	9.35	9.35	9.7	9.28	262,870
May 13, 2026	10.22	9.41	9.41	10.33	9.27	419,058
May 12, 2026	10.4	10.35	10.35	10.45	9.94	366,897
May 11, 2026	10.5	10.41	10.41	10.63	10.37	158,128
May 08, 2026	10.65	10.52	10.52	10.75	10.38	237,419
May 07, 2026	10.59	10.69	10.69	10.82	10.29	283,727
May 06, 2026	10.39	10.45	10.45	10.5	10.23	249,716
May 05, 2026	10.18	10.18	10.18	10.29	9.81	276,958
May 04, 2026	10.22	10.04	10.04	10.31	9.94	129,498
May 01, 2026	9.91	10.27	10.27	10.54	9.8	282,207
April 30, 2026	9.74	9.86	9.86	9.87	9.58	217,220
April 29, 2026	10.04	9.75	9.75	10.04	9.7	210,404
April 28, 2026	10.56	10.07	10.07	10.57	10.02	195,579
April 27, 2026	10.83	10.57	10.57	10.83	10.46	165,178
April 24, 2026	10.83	10.84	10.84	11.03	10.65	144,259
April 23, 2026	11.32	10.85	10.85	11.32	10.74	165,059
April 22, 2026	11.2	11.2	11.2	11.21	10.87	180,988
April 21, 2026	11.01	11.06	11.06	11.26	10.89	204,200
April 20, 2026	11.03	10.97	10.97	11.2	10.85	327,747
April 17, 2026	10.58	11.09	11.09	11.27	10.57	348,120
April 16, 2026	10.17	10.36	10.36	10.42	10.04	349,323
April 15, 2026	10.14	10.18	10.18	10.33	10.1	169,958