Barnes & Noble Education Inc (BNED) Historical Stock Data
8.89 ↑0.04 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNED is down -1.05% a day on average. There have been 10 days where Barnes & Noble Education Inc closed green and 20 days where BNED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 8.92 | 8.89 | ↓$0.03 (-0.34%) | 8.80 | 9.13 | 152.23K |
| 2025-12-05 | 9.07 | 8.85 | ↓$0.22 (-2.43%) | 8.79 | 9.17 | 167.63K |
| 2025-12-04 | 8.86 | 9.09 | ↑$0.23 (2.60%) | 8.79 | 9.17 | 146.40K |
| 2025-12-03 | 8.98 | 8.87 | ↓$0.11 (-1.22%) | 8.76 | 9.06 | 234.57K |
| 2025-12-02 | 9.15 | 8.94 | ↓$0.21 (-2.30%) | 8.65 | 9.21 | 478.98K |
| 2025-12-01 | 9.20 | 9.12 | ↓$0.08 (-0.87%) | 9.05 | 9.47 | 214.71K |
| 2025-11-28 | 9.22 | 9.35 | ↑$0.13 (1.41%) | 9.08 | 9.57 | 226.76K |
| 2025-11-26 | 9.30 | 9.22 | ↓$0.08 (-0.86%) | 8.71 | 9.64 | 731.79K |
| 2025-11-25 | 8.62 | 9.12 | ↑$0.50 (5.80%) | 8.50 | 9.60 | 5.70M |
| 2025-11-24 | 6.26 | 6.69 | ↑$0.43 (6.87%) | 6.26 | 6.72 | 488.70K |
| 2025-11-21 | 6.02 | 6.24 | ↑$0.22 (3.65%) | 5.90 | 6.30 | 366.39K |
| 2025-11-20 | 6.77 | 6.12 | ↓$0.65 (-9.60%) | 6.12 | 6.82 | 254.62K |
| 2025-11-19 | 7.09 | 6.66 | ↓$0.43 (-6.06%) | 6.63 | 7.16 | 243.45K |
| 2025-11-18 | 7.04 | 7.13 | ↑$0.09 (1.28%) | 6.95 | 7.19 | 226.03K |
| 2025-11-17 | 7.40 | 7.06 | ↓$0.34 (-4.59%) | 7.06 | 7.47 | 230.41K |
| 2025-11-14 | 7.30 | 7.37 | ↑$0.07 (0.96%) | 7.21 | 7.47 | 209.87K |
| 2025-11-13 | 7.72 | 7.37 | ↓$0.35 (-4.53%) | 7.35 | 7.83 | 193.46K |
| 2025-11-12 | 7.87 | 7.77 | ↓$0.10 (-1.27%) | 7.70 | 7.97 | 137.82K |
| 2025-11-11 | 7.99 | 7.83 | ↓$0.17 (-2.11%) | 7.75 | 8.10 | 197.30K |
| 2025-11-10 | 8.28 | 8.03 | ↓$0.25 (-2.96%) | 8.08 | 8.40 | 145.78K |
| 2025-11-07 | 8.86 | 8.23 | ↓$0.63 (-7.11%) | 8.06 | 8.86 | 344.42K |
| 2025-11-06 | 8.90 | 8.68 | ↓$0.22 (-2.47%) | 8.61 | 8.91 | 121.20K |
| 2025-11-05 | 8.76 | 8.82 | ↑$0.06 (0.68%) | 8.63 | 8.96 | 168.06K |
| 2025-11-04 | 8.71 | 8.68 | ↓$0.03 (-0.34%) | 8.67 | 8.92 | 169.32K |
| 2025-11-03 | 9.14 | 8.87 | ↓$0.27 (-2.95%) | 8.86 | 9.16 | 151.42K |
| 2025-10-31 | 8.99 | 9.13 | ↑$0.14 (1.56%) | 8.90 | 9.25 | 165.51K |
| 2025-10-30 | 8.99 | 9.00 | ↑$0.01 (0.11%) | 8.90 | 9.17 | 167.10K |
| 2025-10-29 | 9.28 | 9.08 | ↓$0.20 (-2.16%) | 9.01 | 9.34 | 212.74K |
| 2025-10-28 | 9.36 | 9.26 | ↓$0.10 (-1.07%) | 9.19 | 9.36 | 131.09K |
| 2025-10-27 | 9.53 | 9.43 | ↓$0.10 (-1.05%) | 9.27 | 9.53 | 158.12K |
Create an account or log in to view more rows.
$BNED bear trap dude
$BNED I’ll be buying more if this dips!
$BNED HOLDING STRONG FOR ALL OF YOU
$BNED I warned you all fairly you morons.
$BNED Silly Bears tricks are for kids
$BNED buying time
added
$BNED holdddd it tight yall
$BNED diversified
$BNED Buy the dip
$BNED has just been halted from trading.