Barnes & Noble Education ...

8.75
-0.65 (-6.91%)
At close: Apr 04, 2025, 3:59 PM
8.70
-0.57%
After-hours: Apr 04, 2025, 05:34 PM EDT

Barnes & Noble Education Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 9.08 9.16 8.40 8.75 -0.65 -6.91% 373,842
Apr 3, 2025 9.98 10.19 9.37 9.40 -1.31 -12.23% 496,223
Apr 2, 2025 10.22 10.85 10.22 10.71 0.34 3.28% 258,131
Apr 1, 2025 10.49 10.87 10.28 10.37 -0.13 -1.24% 294,944
Mar 31, 2025 10.00 10.54 9.91 10.50 0.40 3.96% 290,583
Mar 28, 2025 10.40 10.40 9.93 10.10 -0.40 -3.81% 360,204
Mar 27, 2025 10.24 10.68 10.20 10.50 0.17 1.65% 177,700
Mar 26, 2025 10.36 10.49 10.11 10.33 -0.01 -0.10% 252,172
Mar 25, 2025 10.63 10.74 10.29 10.34 -0.30 -2.82% 398,700
Mar 24, 2025 10.03 10.75 9.93 10.64 0.80 8.13% 451,300
Mar 21, 2025 9.59 10.11 9.55 9.84 0.16 1.65% 406,134
Mar 20, 2025 9.79 10.20 9.60 9.68 -0.25 -2.52% 376,900
Mar 19, 2025 9.71 10.06 9.60 9.93 0.23 2.37% 380,092
Mar 18, 2025 9.52 9.83 9.51 9.70 -0.03 -0.31% 202,200
Mar 17, 2025 9.99 10.16 9.69 9.73 -0.17 -1.72% 382,424
Mar 14, 2025 8.88 10.03 8.70 9.90 1.17 13.40% 657,100
Mar 13, 2025 8.47 8.84 8.34 8.73 0.16 1.87% 581,931
Mar 12, 2025 8.80 8.98 8.16 8.57 -0.17 -1.95% 576,100
Mar 11, 2025 9.00 9.74 8.64 8.74 0.12 1.39% 941,549
Mar 10, 2025 9.47 9.50 8.59 8.62 -0.92 -9.64% 487,699
Mar 7, 2025 9.06 9.57 8.98 9.54 0.51 5.65% 286,426
Mar 6, 2025 8.90 9.06 8.75 9.03 -0.01 -0.11% 229,417
Mar 5, 2025 9.10 9.20 8.83 9.04 -0.01 -0.11% 299,023
Mar 4, 2025 8.98 9.21 8.57 9.05 -0.05 -0.55% 412,189
Mar 3, 2025 9.75 9.75 8.99 9.10 -0.66 -6.76% 591,400
Feb 28, 2025 9.58 9.84 9.50 9.76 0.09 0.93% 224,128
Feb 27, 2025 9.96 9.99 9.60 9.67 -0.32 -3.20% 390,801
Feb 26, 2025 9.64 10.02 9.59 9.99 0.37 3.85% 340,338
Feb 25, 2025 9.97 10.16 9.62 9.62 -0.43 -4.28% 392,400
Feb 24, 2025 10.26 10.31 9.91 10.05 -0.15 -1.47% 280,500
Feb 21, 2025 10.60 10.70 10.13 10.20 -0.40 -3.77% 306,300
Feb 20, 2025 10.80 10.87 10.45 10.60 -0.19 -1.76% 269,710
Feb 19, 2025 11.00 11.07 10.70 10.79 -0.33 -2.97% 274,600
Feb 18, 2025 11.15 11.25 10.92 11.12 0.03 0.27% 490,298
Feb 14, 2025 11.00 11.16 10.70 11.09 0.17 1.56% 253,300
Feb 13, 2025 11.29 11.30 10.90 10.92 -0.30 -2.67% 273,045
Feb 12, 2025 10.88 11.28 10.83 11.22 0.23 2.09% 276,740
Feb 11, 2025 10.75 11.40 10.55 10.99 0.23 2.14% 295,515
Feb 10, 2025 10.93 10.96 10.55 10.76 -0.06 -0.55% 244,619
Feb 7, 2025 11.15 11.15 10.81 10.82 -0.28 -2.52% 318,816
Feb 6, 2025 11.16 11.16 10.86 11.10 0.04 0.36% 253,871
Feb 5, 2025 11.21 11.25 10.95 11.06 -0.11 -0.98% 189,565
Feb 4, 2025 11.07 11.24 10.90 11.17 0.00 0.00% 458,319
Feb 3, 2025 10.93 11.19 10.80 11.17 -0.02 -0.18% 347,800
Jan 31, 2025 11.19 11.22 10.88 11.19 -0.01 -0.09% 252,813
Jan 30, 2025 11.24 11.68 11.00 11.20 0.02 0.18% 338,700
Jan 29, 2025 11.19 11.34 10.96 11.18 0.06 0.54% 152,037
Jan 28, 2025 10.92 11.20 10.60 11.12 0.13 1.18% 303,800
Jan 27, 2025 11.32 11.49 10.79 10.99 -0.30 -2.66% 301,700
Jan 24, 2025 11.10 11.47 10.95 11.29 0.27 2.45% 293,958