Barnes & Noble Education Inc. (BNED) Historical Stock Price Data | Complete Trading History - Stocknear

Barnes & Noble Education ...

NYSE: BNED · Real-Time Price · USD
9.80
0.45 (4.81%)
At close: Sep 26, 2025, 3:59 PM
9.74
-0.61%
After-hours: Sep 26, 2025, 07:59 PM EDT

BNED Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 9.32 9.84 9.22 9.80 9.80 4.81% 368,849
Sep 25, 2025 9.41 9.44 9.10 9.35 9.35 -0.95% 167,200
Sep 24, 2025 9.52 9.63 9.41 9.44 9.44 0.11% 199,824
Sep 23, 2025 9.39 9.61 9.30 9.43 9.43 0.32% 270,400
Sep 22, 2025 9.29 9.49 9.17 9.40 9.40 0.75% 250,500
Sep 19, 2025 9.01 9.54 9.01 9.33 9.33 2.41% 668,292
Sep 18, 2025 8.86 9.24 8.86 9.11 9.11 3.41% 252,057
Sep 17, 2025 9.08 9.09 8.78 8.81 8.81 -1.23% 300,712
Sep 16, 2025 8.72 9.03 8.59 8.92 8.92 3.84% 420,145
Sep 15, 2025 8.20 8.66 8.18 8.59 8.59 5.53% 454,438
Sep 12, 2025 8.39 8.46 8.10 8.14 8.14 -4.24% 289,323
Sep 11, 2025 8.51 8.56 8.32 8.50 8.50 0.47% 231,401
Sep 10, 2025 8.22 8.57 8.20 8.46 8.46 2.30% 220,036
Sep 9, 2025 8.60 8.73 8.21 8.27 8.27 -4.17% 421,100
Sep 8, 2025 8.48 8.65 8.37 8.63 8.63 1.05% 150,220
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