The highest closing price for Barnes & Noble Education (BNED) all-time was $1,527, on November 27, 2015. The latest price is $9.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $9.77 | $9.98 | $8.90 | $9.11 | 1,738,582 |
September 2025 | $8.50 | $9.98 | $8.10 | $9.95 | 6,941,300 |
August 2025 | $8.62 | $9.14 | $8.03 | $8.63 | 6,678,500 |
July 2025 | $11.59 | $12.05 | $8.48 | $8.83 | 12,360,100 |
June 2025 | $12.14 | $12.21 | $10.74 | $11.77 | 8,345,700 |
May 2025 | $10.56 | $12.16 | $10.13 | $12.03 | 7,504,500 |
April 2025 | $10.49 | $10.87 | $7.90 | $10.53 | 6,345,300 |
March 2025 | $9.75 | $10.75 | $8.16 | $10.50 | 8,740,300 |
February 2025 | $10.93 | $11.40 | $9.50 | $9.76 | 5,879,500 |
January 2025 | $10.27 | $12.19 | $9.35 | $11.19 | 9,874,300 |
December 2024 | $10.87 | $14.41 | $9.62 | $10.04 | 14,977,800 |
November 2024 | $9.43 | $13.78 | $8.80 | $10.94 | 7,780,700 |
October 2024 | $9.14 | $10.95 | $8.31 | $9.30 | 3,655,100 |
September 2024 | $12.82 | $12.82 | $9.02 | $9.26 | 6,958,500 |
August 2024 | $10.76 | $14.39 | $9.59 | $13.00 | 5,744,900 |
July 2024 | $6.26 | $11.14 | $6.05 | $10.64 | 10,466,100 |
June 2024 | $54.90 | $54.90 | $6.05 | $6.40 | 16,658,056 |
May 2024 | $21.00 | $135.00 | $15.20 | $45.00 | 8,262,347 |
April 2024 | $71.00 | $75.00 | $18.00 | $20.30 | 486,597 |
March 2024 | $96.60 | $100.00 | $52.20 | $72.40 | 174,007 |
February 2024 | $87.20 | $130.00 | $75.00 | $96.50 | 195,972 |
January 2024 | $151.00 | $226.00 | $82.40 | $85.70 | 397,280 |
December 2023 | $113.00 | $157.00 | $102.00 | $149.00 | 173,112 |
November 2023 | $100.00 | $140.00 | $94.10 | $111.00 | 34,277 |
October 2023 | $106.00 | $108.00 | $75.00 | $102.00 | 63,324 |
Daily pricing data for Barnes & Noble Education dates back to 7/23/2015, and may be incomplete.
