NYSE : BNED
Barnes & Noble Education, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 12.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 439.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Barnes & Noble Education, Inc. (BNED) closed at 12.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.67 | 12.82 | 12.35 | 12.67 | 257,921 | -0.39% |
| 2026-10-29 | 12.94 | 13.08 | 12.6 | 12.72 | 166,396 | -1.47% |
| 2026-10-28 | 13.54 | 13.6 | 12.73 | 12.91 | 163,012 | -5.07% |
| 2026-10-27 | 13.56 | 13.705 | 13.4 | 13.6 | 251,903 | -0.15% |
| 2026-10-26 | 13.73 | 13.86 | 13.465 | 13.62 | 193,614 | +0.37% |
| 2026-10-23 | 13.85 | 13.93 | 13.47 | 13.57 | 267,920 | -2.72% |
| 2026-10-22 | 13.62 | 13.98 | 13.62 | 13.95 | 319,941 | +1.45% |
| 2026-10-21 | 13.41 | 13.78 | 13.15 | 13.75 | 282,972 | +2.00% |
| 2026-10-20 | 13 | 13.49 | 13 | 13.48 | 244,548 | +4.50% |
| 2026-10-19 | 12.9 | 13.02 | 12.75 | 12.9 | 130,256 | -0.39% |
| 2026-10-16 | 13.18 | 13.245 | 12.74 | 12.95 | 219,244 | -1.52% |
| 2026-10-15 | 12.68 | 13.185 | 12.6 | 13.15 | 319,374 | +5.03% |
| 2026-10-14 | 12.12 | 12.56 | 12 | 12.52 | 211,023 | +2.62% |
| 2026-10-13 | 12.56 | 12.65 | 12.22 | 12.28 | 250,521 | -1.13% |
| 2026-10-12 | 12.5 | 12.6 | 12.3 | 12.42 | 334,450 | -0.72% |
| 2026-10-09 | 12 | 12.558 | 11.99 | 12.51 | 202,045 | +4.77% |
| 2026-10-08 | 11.68 | 11.94 | 11.53 | 11.94 | 286,828 | +2.40% |
| 2026-10-07 | 11.54 | 11.68 | 11.4 | 11.66 | 338,268 | +0.17% |
| 2026-10-06 | 11.54 | 11.73 | 11.535 | 11.64 | 206,754 | +0.87% |
| 2026-10-05 | 11.6 | 11.7 | 11.44 | 11.54 | 147,868 | -1.45% |
| 2026-10-02 | 11.78 | 11.91 | 11.68 | 11.71 | 112,377 | +0.26% |
| 2026-10-01 | 11.64 | 11.93 | 11.62 | 11.68 | 177,369 | +0.78% |
| 2026-09-30 | 11.45 | 11.7 | 11.44 | 11.59 | 163,468 | +1.85% |
| 2026-09-29 | 11.35 | 11.49 | 11.225 | 11.38 | 163,254 | +1.79% |
| 2026-09-28 | 11.12 | 11.25 | 10.94 | 11.18 | 180,734 | -1.32% |
| 2026-09-25 | 11.18 | 11.41 | 11.02 | 11.33 | 138,769 | +1.80% |
| 2026-09-24 | 11.27 | 11.34 | 10.97 | 11.13 | 198,594 | -0.71% |
| 2026-09-23 | 11.04 | 11.23 | 10.791 | 11.21 | 162,953 | +0.72% |
| 2026-09-22 | 10.96 | 11.175 | 10.909 | 11.13 | 211,120 | +3.63% |
| 2026-09-21 | 10.64 | 10.87 | 10.53 | 10.74 | 196,043 | +0.94% |
| 2026-09-18 | 10.69 | 10.7 | 10.504 | 10.64 | 385,633 | -0.19% |
| 2026-09-17 | 10.64 | 10.795 | 10.48 | 10.66 | 169,543 | +1.81% |
| 2026-09-16 | 10.73 | 10.78 | 10.465 | 10.47 | 252,819 | -2.79% |
| 2026-09-15 | 11.01 | 11.025 | 10.73 | 10.77 | 247,820 | -2.00% |
| 2026-09-14 | 11.22 | 11.371 | 10.79 | 10.99 | 367,190 | -2.14% |
| 2026-09-11 | 11.1 | 11.49 | 10.88 | 11.23 | 262,888 | +2.84% |
| 2026-09-10 | 10.8 | 11.445 | 10.77 | 10.92 | 384,496 | +0.83% |
| 2026-09-09 | 11.8 | 11.85 | 10.72 | 10.83 | 1,080,796 | -11.59% |
| 2026-09-08 | 12.7 | 12.79 | 12.04 | 12.25 | 351,841 | -3.69% |
| 2026-09-04 | 12.08 | 12.81 | 12.08 | 12.72 | 204,458 | +4.26% |
| 2026-09-03 | 12.23 | 12.48 | 11.955 | 12.2 | 271,757 | +0.66% |
| 2026-09-02 | 11.87 | 12.32 | 11.87 | 12.12 | 170,140 | +2.80% |
| 2026-09-01 | 11.92 | 12.035 | 11.71 | 11.79 | 295,972 | -2.56% |
| 2026-08-31 | 11.85 | 12.156 | 11.65 | 12.1 | 263,468 | +1.09% |
| 2026-08-28 | 12.07 | 12.4 | 11.9 | 11.97 | 187,632 | -2.13% |
| 2026-08-27 | 12.55 | 12.8 | 12.18 | 12.23 | 344,850 | -2.24% |
| 2026-08-26 | 12.56 | 12.89 | 12.38 | 12.51 | 410,651 | -0.79% |
| 2026-08-25 | 12.42 | 12.68 | 12.17 | 12.61 | 359,756 | +1.61% |
| 2026-08-24 | 12.11 | 12.51 | 12 | 12.41 | 236,348 | +2.90% |
| 2026-08-21 | 12.1 | 12.402 | 11.82 | 12.06 | 132,878 | +0.25% |
| 2026-08-20 | 11.85 | 12.06 | 11.72 | 12.03 | 216,127 | +0.59% |
| 2026-08-19 | 12.18 | 12.348 | 11.93 | 11.96 | 206,622 | +0.08% |
| 2026-08-18 | 11.74 | 12.16 | 11.72 | 11.95 | 175,846 | +0.67% |
| 2026-08-17 | 11.94 | 12.12 | 11.65 | 11.87 | 169,587 | -2.22% |
| 2026-08-14 | 12.1 | 12.29 | 11.98 | 12.14 | 141,736 | -0.82% |
| 2026-08-13 | 12.15 | 12.31 | 12.14 | 12.24 | 159,115 | +1.58% |
| 2026-08-12 | 12.58 | 12.61 | 11.94 | 12.05 | 217,668 | -4.14% |
| 2026-08-11 | 12.95 | 12.95 | 12.49 | 12.57 | 184,822 | -1.95% |
| 2026-08-10 | 12.58 | 13.116 | 12.481 | 12.82 | 169,525 | +0.16% |
| 2026-08-07 | 12.71 | 12.87 | 12.55 | 12.8 | 90,755 | +1.27% |
| 2026-08-06 | 12.87 | 12.87 | 12.41 | 12.64 | 161,915 | -0.32% |
| 2026-08-05 | 12.93 | 12.93 | 12.52 | 12.68 | 150,690 | -1.63% |
| 2026-08-04 | 13.1 | 13.11 | 12.78 | 12.89 | 214,806 | -0.08% |
| 2026-08-03 | 12.44 | 12.97 | 11.845 | 12.9 | 194,964 | +3.70% |
| 2026-07-31 | 12.33 | 12.48 | 12.104 | 12.44 | 143,516 | +0.16% |
| 2026-07-30 | 12.66 | 12.66 | 12.22 | 12.42 | 125,189 | -1.11% |
| 2026-07-29 | 12.94 | 13.15 | 12.42 | 12.56 | 228,966 | -3.61% |
| 2026-07-28 | 13.1 | 13.22 | 12.64 | 13.03 | 243,132 | +1.48% |
| 2026-07-27 | 12.04 | 12.92 | 12.04 | 12.84 | 368,228 | +8.08% |
| 2026-07-24 | 11.81 | 11.935 | 11.64 | 11.88 | 243,988 | +0.42% |
| 2026-07-23 | 11.77 | 11.935 | 11.6 | 11.83 | 339,832 | -0.59% |
| 2026-07-22 | 12.27 | 12.35 | 11.81 | 11.9 | 396,490 | -3.64% |
| 2026-07-21 | 12.51 | 12.56 | 12 | 12.35 | 505,804 | -1.98% |
| 2026-07-20 | 12.47 | 12.76 | 12.45 | 12.6 | 275,075 | +0.00% |
| 2026-07-17 | 12.24 | 12.81 | 12.24 | 12.6 | 294,756 | +0.64% |
| 2026-07-16 | 12.67 | 12.862 | 12.285 | 12.52 | 321,036 | -0.87% |
| 2026-07-15 | 12.45 | 12.795 | 12.38 | 12.71 | 352,403 | +2.58% |
| 2026-07-14 | 12.43 | 12.72 | 12.24 | 12.39 | 730,011 | -1.12% |
| 2026-07-13 | 12.92 | 13.12 | 12.04 | 12.53 | 496,588 | -2.94% |
| 2026-07-10 | 11.51 | 13.09 | 11.51 | 12.91 | 822,357 | +13.05% |
| 2026-07-09 | 11.69 | 11.81 | 11.39 | 11.42 | 350,846 | -1.97% |
| 2026-07-08 | 11.15 | 11.75 | 11.15 | 11.65 | 355,552 | +2.46% |
| 2026-07-07 | 11.37 | 11.658 | 11.22 | 11.37 | 507,483 | -0.87% |
| 2026-07-06 | 11.96 | 12.065 | 11.41 | 11.47 | 603,522 | -5.91% |
| 2026-07-02 | 13.09 | 13.205 | 12.02 | 12.19 | 362,834 | -7.65% |
| 2026-07-01 | 12.43 | 13.22 | 12.43 | 13.2 | 305,407 | +5.10% |
| 2026-06-30 | 13.37 | 13.43 | 12.42 | 12.56 | 462,406 | -7.37% |
| 2026-06-29 | 13.95 | 14.36 | 13.48 | 13.56 | 414,700 | -1.31% |
| 2026-06-26 | 13.94 | 14.75 | 13.56 | 13.74 | 1,376,947 | +2.31% |
| 2026-06-25 | 12.1 | 13.653 | 12.1 | 13.43 | 767,208 | +20.13% |
| 2026-06-24 | 10.79 | 11.32 | 10.664 | 11.18 | 165,613 | +4.49% |
| 2026-06-23 | 10.53 | 10.961 | 10.53 | 10.7 | 421,342 | -0.28% |
| 2026-06-22 | 10.93 | 11.075 | 10.71 | 10.73 | 170,093 | -2.54% |
| 2026-06-18 | 10.77 | 11.03 | 10.5 | 11.01 | 259,764 | +3.77% |
| 2026-06-17 | 11.14 | 11.29 | 10.57 | 10.61 | 199,201 | -4.41% |
| 2026-06-16 | 11.43 | 11.53 | 11.05 | 11.1 | 302,939 | -2.20% |
| 2026-06-15 | 11.29 | 11.94 | 11.29 | 11.35 | 599,445 | +2.07% |
| 2026-06-12 | 11.64 | 11.87 | 11.105 | 11.12 | 634,429 | -4.71% |
| 2026-06-11 | 10.86 | 11.91 | 10.765 | 11.67 | 610,812 | +7.86% |
| 2026-06-10 | 11.14 | 11.29 | 10.7 | 10.82 | 433,707 | +1.79% |
| 2026-06-09 | 10.75 | 11.01 | 10.365 | 10.63 | 235,555 | -0.56% |
| 2026-06-08 | 10.43 | 10.71 | 10.42 | 10.69 | 174,267 | +3.09% |
| 2026-06-05 | 10.5 | 10.54 | 10.24 | 10.37 | 162,880 | -1.89% |
| 2026-06-04 | 10.4 | 10.75 | 10.315 | 10.57 | 194,725 | +2.82% |
| 2026-06-03 | 10.73 | 10.73 | 10.12 | 10.28 | 162,037 | -5.34% |
| 2026-06-02 | 10.58 | 10.89 | 10.49 | 10.86 | 235,177 | +1.31% |
| 2026-06-01 | 10.22 | 10.76 | 10.115 | 10.72 | 332,995 | +3.47% |
| 2026-05-29 | 10.33 | 10.446 | 10.18 | 10.36 | 327,426 | +0.58% |
| 2026-05-28 | 9.98 | 10.3 | 9.9 | 10.3 | 256,803 | +2.49% |
| 2026-05-27 | 9.89 | 10.41 | 9.76 | 10.05 | 287,221 | +3.08% |
| 2026-05-26 | 9.63 | 9.94 | 9.55 | 9.75 | 297,115 | +2.31% |
| 2026-05-22 | 8.95 | 9.56 | 8.95 | 9.53 | 237,869 | +6.36% |
| 2026-05-21 | 8.97 | 9.03 | 8.77 | 8.96 | 236,509 | -0.44% |
| 2026-05-20 | 9 | 9.13 | 8.84 | 9 | 249,587 | -0.11% |
| 2026-05-19 | 8.81 | 9.175 | 8.81 | 9.01 | 238,950 | +0.90% |
| 2026-05-18 | 8.96 | 9.07 | 8.74 | 8.93 | 251,483 | -0.45% |
| 2026-05-15 | 9.33 | 9.51 | 8.83 | 8.97 | 265,393 | -4.06% |
| 2026-05-14 | 9.42 | 9.7 | 9.28 | 9.35 | 262,873 | -0.64% |
| 2026-05-13 | 10.22 | 10.33 | 9.27 | 9.41 | 420,507 | -9.08% |
| 2026-05-12 | 10.4 | 10.445 | 9.94 | 10.35 | 367,676 | -0.58% |