Barnes & Noble Education ... (BNED)
NYSE: BNED
· Real-Time Price · USD
8.60
-0.01 (-0.12%)
At close: Aug 15, 2025, 10:04 AM
BNED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.69 | 8.77 | 8.45 | 8.61 | 8.61 | -2.93% | 187,369 |
| 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 |
| Aug 7, 2025 | 8.53 | 8.69 | 8.42 | 8.67 | 8.67 | 3.46% | 342,622 |
| Aug 6, 2025 | 8.40 | 8.47 | 8.31 | 8.38 | 8.38 | -1.18% | 309,841 |
| Aug 5, 2025 | 8.70 | 8.82 | 8.35 | 8.48 | 8.48 | -1.40% | 348,323 |
| Aug 4, 2025 | 8.43 | 8.62 | 8.31 | 8.60 | 8.60 | 2.63% | 404,302 |
| Aug 1, 2025 | 8.62 | 8.70 | 8.38 | 8.38 | 8.38 | -5.10% | 441,152 |
| Jul 31, 2025 | 8.82 | 8.94 | 8.75 | 8.83 | 8.83 | -0.45% | 217,851 |
| Jul 30, 2025 | 9.19 | 9.44 | 8.77 | 8.87 | 8.87 | -2.63% | 433,700 |
| Jul 29, 2025 | 9.37 | 9.42 | 9.07 | 9.11 | 9.11 | -1.94% | 449,034 |
| Jul 28, 2025 | 9.22 | 9.75 | 9.22 | 9.29 | 9.29 | 0.54% | 673,344 |
| Jul 25, 2025 | 9.21 | 9.35 | 9.02 | 9.24 | 9.24 | -0.96% | 537,576 |
| Jul 24, 2025 | 9.28 | 9.68 | 8.97 | 9.33 | 9.33 | 2.08% | 875,775 |
| Jul 23, 2025 | 8.77 | 9.53 | 8.73 | 9.14 | 9.14 | 5.54% | 1,217,218 |
| Jul 22, 2025 | 9.17 | 9.18 | 8.48 | 8.66 | 8.66 | -2.37% | 1,307,700 |
| Jul 21, 2025 | 10.74 | 10.79 | 8.80 | 8.87 | 8.87 | -21.02% | 2,562,000 |
| Jul 18, 2025 | 11.73 | 11.83 | 11.23 | 11.23 | 11.23 | -3.44% | 251,117 |