Barnes & Noble Education ... (BNED)
10.85
0.27 (2.55%)
At close: Jan 15, 2025, 11:16 AM
BNED Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 11.57 | 11.57 | 10.55 | 10.58 | -0.85 | -7.44% | 504,722 |
| Jan 13, 2025 | 10.10 | 12.19 | 10.10 | 11.43 | 1.49 | 14.99% | 1,126,800 |
| Jan 10, 2025 | 9.71 | 10.06 | 9.70 | 9.94 | 0.12 | 1.22% | 560,500 |
| Jan 8, 2025 | 10.16 | 10.17 | 9.35 | 9.82 | -0.41 | -4.01% | 877,800 |
| Jan 7, 2025 | 10.59 | 10.74 | 10.00 | 10.23 | -0.26 | -2.48% | 639,718 |
| Jan 6, 2025 | 10.30 | 10.86 | 10.25 | 10.49 | 0.27 | 2.64% | 916,203 |
| Jan 3, 2025 | 10.23 | 10.55 | 9.96 | 10.22 | 0.06 | 0.59% | 949,300 |
| Jan 2, 2025 | 10.27 | 10.29 | 9.87 | 10.16 | 0.12 | 1.20% | 422,748 |
| Dec 31, 2024 | 9.90 | 10.32 | 9.75 | 10.04 | 0.16 | 1.62% | 556,800 |
| Dec 30, 2024 | 10.20 | 10.29 | 9.75 | 9.88 | -0.41 | -3.98% | 378,121 |
| Dec 27, 2024 | 10.49 | 10.77 | 9.98 | 10.29 | -0.12 | -1.15% | 635,692 |
| Dec 26, 2024 | 10.16 | 10.83 | 10.08 | 10.41 | 0.35 | 3.48% | 1,801,855 |
| Dec 24, 2024 | 9.90 | 10.37 | 9.86 | 10.06 | 0.14 | 1.41% | 555,108 |
| Dec 23, 2024 | 10.00 | 10.32 | 9.62 | 9.92 | -0.02 | -0.20% | 550,134 |
| Dec 20, 2024 | 10.30 | 11.00 | 9.94 | 9.94 | -1.17 | -10.53% | 1,550,523 |
| Dec 19, 2024 | 11.61 | 11.61 | 10.88 | 11.11 | -0.24 | -2.11% | 437,057 |
| Dec 18, 2024 | 11.40 | 12.68 | 11.22 | 11.35 | -0.31 | -2.66% | 585,100 |
| Dec 17, 2024 | 12.01 | 12.27 | 11.18 | 11.66 | -0.26 | -2.18% | 837,422 |
| Dec 16, 2024 | 13.27 | 14.41 | 11.41 | 11.92 | -1.36 | -10.24% | 1,243,600 |
| Dec 13, 2024 | 11.76 | 13.40 | 11.63 | 13.28 | 1.77 | 15.38% | 530,400 |
| Dec 12, 2024 | 12.28 | 12.39 | 11.14 | 11.51 | -1.50 | -11.53% | 722,746 |
| Dec 11, 2024 | 12.00 | 13.35 | 11.40 | 13.01 | 1.06 | 8.87% | 513,000 |
| Dec 10, 2024 | 11.38 | 12.74 | 11.20 | 11.95 | 0.44 | 3.82% | 491,760 |
| Dec 9, 2024 | 10.65 | 12.58 | 10.63 | 11.51 | 1.01 | 9.62% | 1,361,499 |
| Dec 6, 2024 | 11.32 | 11.53 | 10.50 | 10.50 | -0.73 | -6.50% | 648,200 |
| Dec 5, 2024 | 10.80 | 11.69 | 10.68 | 11.23 | 0.23 | 2.09% | 357,600 |
| Dec 4, 2024 | 11.65 | 11.69 | 10.94 | 11.00 | -0.24 | -2.14% | 406,600 |
| Dec 3, 2024 | 10.81 | 11.58 | 10.50 | 11.24 | 0.50 | 4.66% | 487,349 |
| Dec 2, 2024 | 10.87 | 11.32 | 10.66 | 10.74 | -0.20 | -1.83% | 329,409 |
| Nov 29, 2024 | 11.00 | 11.41 | 10.94 | 10.94 | -0.06 | -0.55% | 144,500 |
| Nov 27, 2024 | 10.82 | 11.88 | 10.82 | 11.00 | 0.45 | 4.27% | 584,800 |
| Nov 26, 2024 | 10.32 | 10.61 | 10.15 | 10.55 | 0.17 | 1.64% | 192,464 |
| Nov 25, 2024 | 10.54 | 11.14 | 10.29 | 10.38 | 0.04 | 0.39% | 652,005 |
| Nov 22, 2024 | 10.04 | 10.65 | 10.00 | 10.34 | 0.43 | 4.34% | 672,367 |
| Nov 21, 2024 | 9.66 | 10.02 | 9.41 | 9.91 | 0.16 | 1.64% | 314,673 |
| Nov 20, 2024 | 10.20 | 10.30 | 9.64 | 9.75 | -0.41 | -4.04% | 411,700 |
| Nov 19, 2024 | 10.15 | 10.36 | 9.74 | 10.16 | 0.21 | 2.11% | 583,582 |
| Nov 18, 2024 | 9.96 | 10.10 | 9.59 | 9.95 | 0.18 | 1.84% | 468,889 |
| Nov 15, 2024 | 10.21 | 10.21 | 9.45 | 9.77 | -0.37 | -3.65% | 272,860 |
| Nov 14, 2024 | 9.89 | 10.28 | 9.72 | 10.14 | 0.32 | 3.26% | 391,016 |
| Nov 13, 2024 | 10.30 | 10.52 | 9.82 | 9.82 | -0.51 | -4.94% | 457,794 |
| Nov 12, 2024 | 11.50 | 11.50 | 10.33 | 10.33 | -0.84 | -7.52% | 487,645 |
| Nov 11, 2024 | 12.63 | 13.20 | 11.10 | 11.17 | -1.46 | -11.56% | 498,821 |
| Nov 8, 2024 | 10.50 | 13.78 | 10.50 | 12.63 | 2.87 | 29.41% | 1,016,499 |
| Nov 7, 2024 | 9.45 | 10.05 | 9.44 | 9.76 | 0.19 | 1.99% | 177,305 |
| Nov 6, 2024 | 9.42 | 9.82 | 9.07 | 9.57 | 0.45 | 4.93% | 194,452 |
| Nov 5, 2024 | 9.10 | 9.47 | 9.04 | 9.12 | 0.12 | 1.33% | 87,133 |
| Nov 4, 2024 | 9.07 | 9.18 | 8.80 | 9.00 | -0.06 | -0.66% | 86,500 |
| Nov 1, 2024 | 9.43 | 9.50 | 9.03 | 9.06 | -0.24 | -2.58% | 87,110 |
| Oct 31, 2024 | 9.58 | 9.66 | 9.24 | 9.30 | -0.39 | -4.02% | 83,226 |