The closing price for Barnes & Noble Education (BNED) since May 7, 2024 is $10.26, yesterday. It is down 56% in that time. The latest price is $10.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 06 2025 | $10.24 | $10.40 | $10.14 | $10.26 | 241,037 |
May 05 2025 | $10.24 | $10.45 | $10.23 | $10.30 | 113,958 |
May 02 2025 | $10.54 | $10.68 | $10.31 | $10.36 | 186,200 |
May 01 2025 | $10.56 | $10.75 | $10.40 | $10.41 | 189,900 |
April 30 2025 | $10.33 | $10.75 | $10.08 | $10.53 | 349,000 |
April 29 2025 | $10.40 | $10.60 | $10.23 | $10.60 | 268,300 |
April 28 2025 | $10.37 | $10.52 | $10.25 | $10.37 | 212,000 |
April 25 2025 | $10.36 | $10.60 | $10.36 | $10.44 | 252,700 |
April 24 2025 | $9.91 | $10.54 | $9.91 | $10.50 | 161,500 |
April 23 2025 | $9.80 | $10.34 | $9.80 | $10.17 | 313,300 |
April 22 2025 | $9.31 | $9.64 | $9.18 | $9.57 | 185,500 |
April 21 2025 | $9.19 | $9.31 | $9.10 | $9.14 | 217,400 |
April 17 2025 | $9.35 | $9.54 | $9.30 | $9.33 | 203,900 |
April 16 2025 | $9.32 | $9.57 | $9.11 | $9.23 | 246,900 |
April 15 2025 | $9.09 | $9.58 | $9.02 | $9.36 | 264,800 |
April 14 2025 | $9.10 | $9.42 | $8.94 | $9.14 | 324,800 |
April 11 2025 | $8.58 | $9.03 | $8.38 | $8.83 | 294,199 |
April 10 2025 | $8.99 | $9.07 | $8.44 | $8.69 | 306,220 |
April 09 2025 | $8.24 | $9.43 | $8.24 | $9.16 | 376,913 |
April 08 2025 | $8.80 | $8.94 | $8.19 | $8.32 | 496,806 |
April 07 2025 | $8.32 | $8.80 | $7.90 | $8.34 | 448,026 |
April 04 2025 | $9.08 | $9.16 | $8.40 | $8.75 | 374,108 |
April 03 2025 | $9.98 | $10.19 | $9.37 | $9.40 | 496,223 |
April 02 2025 | $10.22 | $10.85 | $10.22 | $10.71 | 258,131 |
April 01 2025 | $10.49 | $10.87 | $10.28 | $10.37 | 294,944 |
Daily pricing data for Barnes & Noble Education dates back to 7/23/2015, and may be incomplete.
