Barnes & Noble Education, Inc. (BNED) NYSE
8.49
+0.44(+5.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.49
+0.44(+5.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.13 | 8.49 | 8.49 | 8.5 | 7.98 | 246,663 |
| March 12, 2026 | 8.19 | 8.05 | 8.05 | 8.42 | 7.96 | 290,935 |
| March 11, 2026 | 9.19 | 8.38 | 8.38 | 10.31 | 8.33 | 781,221 |
| March 10, 2026 | 8.36 | 8.36 | 8.36 | 8.69 | 8.34 | 161,261 |
| March 09, 2026 | 8.25 | 8.49 | 8.49 | 8.49 | 8.05 | 157,707 |
| March 06, 2026 | 8.34 | 8.36 | 8.36 | 8.51 | 8.14 | 223,400 |
| March 05, 2026 | 8.73 | 8.63 | 8.63 | 8.97 | 8.58 | 233,145 |
| March 04, 2026 | 8.62 | 8.9 | 8.9 | 8.96 | 8.51 | 316,631 |
| March 03, 2026 | 8.13 | 8.55 | 8.55 | 8.59 | 8.12 | 135,229 |
| March 02, 2026 | 8.54 | 8.51 | 8.51 | 8.65 | 8.42 | 264,700 |
| February 27, 2026 | 8.55 | 8.65 | 8.65 | 8.8 | 8.54 | 362,500 |
| February 26, 2026 | 8.35 | 8.76 | 8.76 | 8.86 | 8.35 | 385,200 |
| February 25, 2026 | 8.25 | 8.34 | 8.34 | 8.35 | 8.04 | 285,200 |
| February 24, 2026 | 8.13 | 8.19 | 8.19 | 8.39 | 8.13 | 151,600 |
| February 23, 2026 | 8.28 | 8.1 | 8.1 | 8.34 | 7.99 | 161,606 |
| February 20, 2026 | 8.15 | 8.28 | 0 | 8.42 | 8.08 | 196,004 |
| February 19, 2026 | 7.82 | 8.28 | 0 | 8.44 | 7.82 | 261,752 |
| February 18, 2026 | 7.73 | 8.01 | 0 | 8.25 | 7.73 | 366,351 |
| February 17, 2026 | 7.66 | 7.72 | 0 | 7.93 | 7.42 | 290,246 |
| February 13, 2026 | 7.41 | 7.7 | 0 | 7.86 | 7.26 | 393,340 |
| February 12, 2026 | 8.21 | 7.35 | 0 | 8.29 | 7.33 | 347,309 |
| February 11, 2026 | 8.71 | 8.14 | 0 | 8.81 | 8.09 | 260,625 |
| February 10, 2026 | 8.65 | 8.63 | 0 | 8.86 | 8.62 | 222,800 |
| February 09, 2026 | 8.87 | 8.68 | 0 | 8.91 | 8.57 | 333,718 |
| February 06, 2026 | 8.77 | 8.96 | 0 | 9.05 | 8.75 | 248,900 |
| February 05, 2026 | 8.96 | 8.55 | 0 | 8.96 | 8.54 | 352,213 |
| February 04, 2026 | 9.24 | 9.03 | 0 | 9.4 | 8.89 | 208,510 |
| February 03, 2026 | 9.39 | 9.18 | 0 | 9.72 | 9.09 | 280,828 |
| February 02, 2026 | 8.86 | 9.38 | 0 | 9.59 | 8.83 | 360,658 |
| January 30, 2026 | 8.91 | 8.95 | 0 | 9.04 | 8.81 | 214,800 |
| January 29, 2026 | 8.97 | 9.01 | 0 | 9.03 | 8.79 | 211,300 |
| January 28, 2026 | 9.15 | 8.96 | 0 | 9.15 | 8.95 | 213,845 |
| January 27, 2026 | 8.89 | 9.12 | 0 | 9.13 | 8.7 | 283,700 |
| January 26, 2026 | 9.13 | 8.94 | 0 | 9.18 | 8.85 | 203,918 |
| January 23, 2026 | 9.38 | 9.15 | 0 | 9.39 | 9.02 | 256,607 |
| January 22, 2026 | 9.11 | 9.43 | 0 | 9.7 | 9.11 | 712,000 |
| January 21, 2026 | 8.82 | 9.02 | 0 | 9.02 | 8.65 | 433,608 |
| January 20, 2026 | 9.3 | 8.71 | 0 | 9.44 | 8.71 | 511,814 |
| January 16, 2026 | 8.94 | 8.75 | 0 | 8.94 | 8.68 | 263,100 |
| January 15, 2026 | 8.96 | 8.94 | 0 | 9.46 | 8.75 | 570,022 |
| January 14, 2026 | 8.88 | 8.85 | 0 | 9.03 | 8.58 | 273,500 |
| January 13, 2026 | 8.69 | 8.94 | 0 | 9.07 | 8.67 | 290,516 |
| January 12, 2026 | 8.29 | 8.71 | 0 | 8.74 | 8.23 | 318,351 |
| January 09, 2026 | 8.34 | 8.32 | 0 | 8.47 | 8.12 | 254,648 |
| January 08, 2026 | 8.04 | 8.32 | 0 | 8.53 | 8.04 | 310,000 |
| January 07, 2026 | 8.24 | 8.09 | 0 | 8.27 | 7.95 | 316,500 |
| January 06, 2026 | 8.2 | 8.28 | 0 | 8.38 | 8 | 310,520 |
| January 05, 2026 | 8.78 | 8.18 | 0 | 8.78 | 8.05 | 715,200 |
| January 02, 2026 | 9.19 | 8.61 | 0 | 9.19 | 8.57 | 681,896 |
| December 31, 2025 | 9.32 | 9.19 | 0 | 9.33 | 9.1 | 357,432 |
| December 30, 2025 | 9.66 | 9.36 | 0 | 9.66 | 9.26 | 381,270 |
| December 29, 2025 | 9.53 | 9.67 | 0 | 9.8 | 9.47 | 339,700 |
| December 26, 2025 | 9.47 | 9.65 | 0 | 9.81 | 9.31 | 262,405 |
| December 24, 2025 | 9.5 | 9.49 | 0 | 9.71 | 9.24 | 210,900 |
| December 23, 2025 | 9.23 | 9.54 | 0 | 9.64 | 9 | 400,915 |
| December 22, 2025 | 8.56 | 8.51 | 0 | 8.77 | 8.49 | 182,956 |
| December 19, 2025 | 8.76 | 8.58 | 0 | 8.87 | 8.56 | 272,100 |
| December 18, 2025 | 8.92 | 8.73 | 0 | 8.92 | 8.68 | 169,500 |
| December 17, 2025 | 8.69 | 8.7 | 0 | 8.82 | 8.54 | 172,200 |
| December 16, 2025 | 8.6 | 8.66 | 0 | 8.88 | 8.5 | 321,105 |