Barnes & Noble Education ... (BNED)
NYSE: BNED
· Real-Time Price · USD
8.64
0.10 (1.17%)
At close: Sep 08, 2025, 3:59 PM
8.41
-2.66%
After-hours: Sep 08, 2025, 05:36 PM EDT
BNED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.48 | 8.62 | 8.42 | 8.54 | 8.54 | 1.55% | 214,900 |
| Sep 4, 2025 | 8.37 | 8.55 | 8.28 | 8.41 | 8.41 | 1.08% | 354,200 |
| Sep 3, 2025 | 8.70 | 8.79 | 8.32 | 8.32 | 8.32 | -5.35% | 315,733 |
| Sep 2, 2025 | 8.50 | 8.94 | 8.33 | 8.79 | 8.79 | 1.85% | 632,382 |
| Aug 29, 2025 | 8.53 | 8.67 | 8.42 | 8.63 | 8.63 | 0.47% | 395,200 |
| Aug 28, 2025 | 8.75 | 8.75 | 8.35 | 8.59 | 8.59 | -1.49% | 338,200 |
| Aug 27, 2025 | 8.69 | 8.77 | 8.54 | 8.72 | 8.72 | 0.11% | 361,100 |
| Aug 26, 2025 | 8.43 | 8.72 | 8.43 | 8.71 | 8.71 | 3.32% | 307,611 |
| Aug 25, 2025 | 8.67 | 8.75 | 8.43 | 8.43 | 8.43 | -2.77% | 201,720 |
| Aug 22, 2025 | 8.59 | 8.87 | 8.59 | 8.67 | 8.67 | 1.64% | 294,800 |
| Aug 21, 2025 | 8.44 | 8.63 | 8.39 | 8.53 | 8.53 | -0.35% | 198,096 |
| Aug 20, 2025 | 8.39 | 8.57 | 8.24 | 8.56 | 8.56 | 2.03% | 266,743 |
| Aug 19, 2025 | 8.39 | 8.51 | 8.29 | 8.39 | 8.39 | 0.24% | 241,818 |
| Aug 18, 2025 | 8.42 | 8.64 | 8.33 | 8.37 | 8.37 | -0.48% | 234,313 |
| Aug 15, 2025 | 8.68 | 8.69 | 8.34 | 8.41 | 8.41 | -2.32% | 250,019 |
| Aug 14, 2025 | 8.69 | 8.77 | 8.45 | 8.61 | 8.61 | -2.93% | 187,829 |
| Aug 13, 2025 | 8.42 | 8.94 | 8.25 | 8.87 | 8.87 | 6.35% | 260,162 |
| Aug 12, 2025 | 8.14 | 8.40 | 8.06 | 8.34 | 8.34 | 2.33% | 315,425 |
| Aug 11, 2025 | 8.60 | 8.61 | 8.03 | 8.15 | 8.15 | -6.21% | 597,714 |
| Aug 8, 2025 | 9.00 | 9.14 | 8.65 | 8.69 | 8.69 | 0.23% | 382,308 |