Barnes & Noble Education Inc (BNED) Historical Stock Data

10.53 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BNED is up 0.62% a day on average. There have been 17 days where Barnes & Noble Education Inc closed green and 13 days where BNED closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	10.58	10.53	↓$0.05 (-0.47%)	10.43	10.65	92.39K
2025-05-08	10.41	10.49	↑$0.08 (0.77%)	10.39	10.60	251.43K
2025-05-07	10.32	10.31	↓$0.01 (-0.10%)	10.24	10.51	174.79K
2025-05-06	10.24	10.26	↑$0.02 (0.20%)	10.14	10.40	241.04K
2025-05-05	10.24	10.30	↑$0.06 (0.59%)	10.23	10.45	113.96K
2025-05-02	10.54	10.36	↓$0.18 (-1.71%)	10.33	10.68	186.15K
2025-05-01	10.56	10.41	↓$0.15 (-1.42%)	10.41	10.75	189.90K
2025-04-30	10.33	10.53	↑$0.20 (1.94%)	10.08	10.75	348.96K
2025-04-29	10.40	10.60	↑$0.20 (1.92%)	10.23	10.60	268.28K
2025-04-28	10.37	10.37	↑$0.00 (0.00%)	10.25	10.52	211.98K
2025-04-25	10.36	10.44	↑$0.08 (0.77%)	10.36	10.60	252.65K
2025-04-24	9.91	10.50	↑$0.59 (5.95%)	9.91	10.54	161.46K
2025-04-23	9.80	10.17	↑$0.37 (3.78%)	9.80	10.34	313.27K
2025-04-22	9.31	9.57	↑$0.26 (2.79%)	9.24	9.64	185.41K
2025-04-21	9.19	9.14	↓$0.05 (-0.54%)	9.10	9.31	217.40K
2025-04-17	9.35	9.33	↓$0.02 (-0.21%)	9.30	9.54	203.98K
2025-04-16	9.32	9.23	↓$0.09 (-0.97%)	9.11	9.57	246.85K
2025-04-15	9.09	9.36	↑$0.27 (2.97%)	9.02	9.58	264.82K
2025-04-14	9.10	9.14	↑$0.04 (0.44%)	8.94	9.42	324.77K
2025-04-11	8.58	8.83	↑$0.25 (2.91%)	8.38	9.03	294.20K
2025-04-10	8.99	8.69	↓$0.30 (-3.34%)	8.44	9.07	306.22K
2025-04-09	8.24	9.16	↑$0.92 (11.17%)	8.24	9.43	376.91K
2025-04-08	8.80	8.32	↓$0.48 (-5.45%)	8.19	8.94	496.80K
2025-04-07	8.32	8.34	↑$0.02 (0.24%)	7.90	8.80	448.03K
2025-04-04	9.08	8.75	↓$0.33 (-3.63%)	8.40	9.16	373.89K
2025-04-03	9.98	9.40	↓$0.58 (-5.81%)	9.37	10.19	496.22K
2025-04-02	10.22	10.71	↑$0.49 (4.79%)	10.22	10.85	258.13K
2025-04-01	10.49	10.37	↓$0.12 (-1.14%)	10.28	10.87	294.92K
2025-03-31	10.00	10.50	↑$0.50 (5.00%)	9.91	10.54	290.53K
2025-03-28	10.40	10.10	↓$0.30 (-2.88%)	9.93	10.40	360.20K