Barnes & Noble Education Inc (BNED) Historical Stock Data

10.34 ↑0.43 (4.34%)

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

Historical Data

In the past 30 trading days, BNED is down -0.08% a day on average. There have been 14 days where Barnes & Noble Education Inc closed green and 16 days where BNED closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	10.04	10.34	↑$0.30 (2.99%)	10.00	10.65	672.37K
2024-11-21	9.66	9.91	↑$0.25 (2.59%)	9.41	10.02	314.62K
2024-11-20	10.20	9.75	↓$0.45 (-4.41%)	9.64	10.30	411.08K
2024-11-19	10.15	10.16	↑$0.01 (0.10%)	9.74	10.36	583.48K
2024-11-18	9.96	9.95	↓$0.01 (-0.10%)	9.59	10.10	468.74K
2024-11-15	10.21	9.77	↓$0.44 (-4.31%)	9.45	10.21	272.86K
2024-11-14	9.89	10.14	↑$0.25 (2.53%)	9.72	10.28	391.02K
2024-11-13	10.30	9.82	↓$0.48 (-4.66%)	9.82	10.52	457.74K
2024-11-12	11.50	10.33	↓$1.17 (-10.17%)	10.33	11.50	487.64K
2024-11-11	12.63	11.17	↓$1.46 (-11.56%)	11.10	13.20	498.82K
2024-11-08	10.50	12.63	↑$2.13 (20.29%)	10.50	13.78	1.02M
2024-11-07	9.45	9.76	↑$0.31 (3.28%)	9.44	10.05	177.29K
2024-11-06	9.42	9.57	↑$0.15 (1.59%)	9.07	9.82	194.45K
2024-11-05	9.10	9.12	↑$0.02 (0.22%)	9.04	9.47	87.13K
2024-11-04	9.07	9.00	↓$0.07 (-0.77%)	8.80	9.18	86.49K
2024-11-01	9.43	9.06	↓$0.37 (-3.92%)	9.03	9.50	87.11K
2024-10-31	9.58	9.30	↓$0.28 (-2.92%)	9.24	9.66	83.23K
2024-10-30	9.70	9.69	↓$0.01 (-0.10%)	9.52	9.96	115.26K
2024-10-29	10.21	9.77	↓$0.44 (-4.31%)	9.69	10.21	97.45K
2024-10-28	10.13	10.17	↑$0.04 (0.39%)	10.05	10.32	84.36K
2024-10-25	10.34	10.18	↓$0.16 (-1.55%)	10.13	10.95	197.56K
2024-10-24	10.31	10.18	↓$0.13 (-1.26%)	10.01	10.40	68.96K
2024-10-23	10.54	10.39	↓$0.15 (-1.42%)	10.25	10.75	113.49K
2024-10-22	10.56	10.59	↑$0.03 (0.28%)	10.37	10.76	111.19K
2024-10-21	10.44	10.40	↓$0.04 (-0.38%)	10.11	10.55	103.81K
2024-10-18	9.62	10.38	↑$0.76 (7.90%)	9.62	10.49	177.49K
2024-10-17	9.68	9.66	↓$0.02 (-0.21%)	9.44	9.75	120.43K
2024-10-16	9.26	9.65	↑$0.39 (4.21%)	9.11	9.67	236.69K
2024-10-15	8.82	9.11	↑$0.29 (3.29%)	8.82	9.23	70.79K
2024-10-14	8.90	8.91	↑$0.01 (0.11%)	8.71	8.98	59.03K