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 June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11.41, while $1000 invested 1 year ago would be worth $925.8. This corresponds to total returns of -98.96%, -98.86%, -7.42%, respectively, with annualized returns of -36.62%, -59.1%, -7.42%.

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
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
April 14, 2026	10.03	10.15	10.15	10.31	10.03	233,011
April 13, 2026	9.7	10.03	10.03	10.12	9.52	191,101
April 10, 2026	9.81	9.76	9.76	9.82	9.57	147,995
April 09, 2026	9.7	9.76	9.76	9.9	9.5	120,533
April 08, 2026	9.97	9.77	9.77	10.1	9.55	209,586
April 07, 2026	9.56	9.67	9.67	9.75	9.39	192,722
April 06, 2026	9	9.59	9.59	9.59	9	166,713
April 02, 2026	8.65	9	9	9.05	8.51	189,473
April 01, 2026	8.83	8.82	8.82	8.99	8.7	155,800
March 31, 2026	8.74	8.83	8.83	8.92	8.46	136,455
March 30, 2026	8.8	8.62	8.62	8.87	8.45	252,836
March 27, 2026	8.97	8.72	8.72	9.11	8.64	109,257
March 26, 2026	9.15	9.11	9.11	9.36	8.91	173,593