Barnes & Noble Education ... (BNED)
NYSE: BNED
· Real-Time Price · USD
9.78
-0.02 (-0.20%)
At close: Oct 03, 2025, 3:59 PM
10.00
2.25%
After-hours: Oct 03, 2025, 06:49 PM EDT
BNED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.84 | 9.98 | 9.73 | 9.79 | 9.79 | -0.10% | 204,110 |
| Oct 2, 2025 | 9.60 | 9.80 | 9.48 | 9.80 | 9.80 | 2.30% | 170,347 |
| Oct 1, 2025 | 9.77 | 9.91 | 9.57 | 9.58 | 9.58 | -3.72% | 242,935 |
| Sep 30, 2025 | 9.80 | 9.98 | 9.72 | 9.95 | 9.95 | 1.74% | 440,805 |
| Sep 29, 2025 | 9.83 | 9.92 | 9.69 | 9.78 | 9.78 | -0.20% | 319,900 |
| Sep 26, 2025 | 9.32 | 9.84 | 9.22 | 9.80 | 9.80 | 4.81% | 368,849 |
| Sep 25, 2025 | 9.41 | 9.44 | 9.10 | 9.35 | 9.35 | -0.95% | 167,200 |
| Sep 24, 2025 | 9.52 | 9.63 | 9.41 | 9.44 | 9.44 | 0.11% | 199,824 |
| Sep 23, 2025 | 9.39 | 9.61 | 9.30 | 9.43 | 9.43 | 0.32% | 270,400 |
| Sep 22, 2025 | 9.29 | 9.49 | 9.17 | 9.40 | 9.40 | 0.75% | 250,500 |
| Sep 19, 2025 | 9.01 | 9.54 | 9.01 | 9.33 | 9.33 | 2.41% | 668,292 |
| Sep 18, 2025 | 8.86 | 9.24 | 8.86 | 9.11 | 9.11 | 3.41% | 252,057 |
| Sep 17, 2025 | 9.08 | 9.09 | 8.78 | 8.81 | 8.81 | -1.23% | 300,712 |
| Sep 16, 2025 | 8.72 | 9.03 | 8.59 | 8.92 | 8.92 | 3.84% | 420,145 |
| Sep 15, 2025 | 8.20 | 8.66 | 8.18 | 8.59 | 8.59 | 5.53% | 454,438 |
| Sep 12, 2025 | 8.39 | 8.46 | 8.10 | 8.14 | 8.14 | -4.24% | 289,323 |
| Sep 11, 2025 | 8.51 | 8.56 | 8.32 | 8.50 | 8.50 | 0.47% | 231,401 |
| Sep 10, 2025 | 8.22 | 8.57 | 8.20 | 8.46 | 8.46 | 2.30% | 220,036 |
| Sep 9, 2025 | 8.60 | 8.73 | 8.21 | 8.27 | 8.27 | -4.17% | 421,100 |
| Sep 8, 2025 | 8.48 | 8.65 | 8.37 | 8.63 | 8.63 | 1.05% | 150,220 |
Page 1 of 129