Barnes & Noble Education, Inc Common Stock (BNED)
9.4000
+0.00 (0.00%)
NYSE · Last Trade: Apr 4th, 7:07 AM EDT
Historical Prices For Barnes & Noble Education, Inc Common Stock (BNED)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 9.98 | 10.19 | 9.37 | 9.40 | 496,223 | 9.40 |
| 4/02/2025 | 10.22 | 10.85 | 10.22 | 10.71 | 258,031 | 10.71 |
| 4/01/2025 | 10.49 | 10.87 | 10.28 | 10.37 | 294,919 | 10.37 |
| 3/31/2025 | 10.00 | 10.54 | 9.91 | 10.50 | 290,533 | 10.50 |
| 3/28/2025 | 10.40 | 10.40 | 9.93 | 10.10 | 360,204 | 10.10 |
| 3/27/2025 | 10.24 | 10.68 | 10.20 | 10.50 | 177,679 | 10.50 |
| 3/26/2025 | 10.36 | 10.49 | 10.11 | 10.33 | 252,172 | 10.33 |
| 3/25/2025 | 10.63 | 10.74 | 10.29 | 10.34 | 398,666 | 10.34 |
| 3/24/2025 | 10.03 | 10.75 | 9.93 | 10.64 | 451,265 | 10.64 |
| 3/21/2025 | 9.59 | 10.11 | 9.55 | 9.84 | 406,134 | 9.84 |
| 3/20/2025 | 9.79 | 10.20 | 9.60 | 9.68 | 376,861 | 9.68 |
| 3/19/2025 | 9.71 | 10.06 | 9.60 | 9.93 | 380,042 | 9.93 |
| 3/18/2025 | 9.52 | 9.83 | 9.51 | 9.70 | 202,160 | 9.70 |
| 3/17/2025 | 9.99 | 10.16 | 9.69 | 9.73 | 382,424 | 9.73 |
| 3/14/2025 | 8.88 | 10.03 | 8.70 | 9.90 | 657,070 | 9.90 |
| 3/13/2025 | 8.47 | 8.84 | 8.34 | 8.73 | 581,922 | 8.73 |
| 3/12/2025 | 8.80 | 8.98 | 8.16 | 8.57 | 576,077 | 8.57 |
| 3/11/2025 | 9.00 | 9.74 | 8.64 | 8.74 | 941,542 | 8.74 |
| 3/10/2025 | 9.47 | 9.50 | 8.59 | 8.62 | 487,387 | 8.62 |
| 3/07/2025 | 9.06 | 9.57 | 8.98 | 9.54 | 286,426 | 9.54 |
| 3/06/2025 | 8.90 | 9.06 | 8.75 | 9.03 | 229,417 | 9.03 |
| 3/05/2025 | 9.10 | 9.20 | 8.83 | 9.04 | 299,021 | 9.04 |
| 3/04/2025 | 8.98 | 9.21 | 8.56 | 9.05 | 412,102 | 9.05 |
| 3/03/2025 | 9.75 | 9.75 | 8.99 | 9.10 | 586,352 | 9.10 |
| 2/28/2025 | 9.58 | 9.84 | 9.50 | 9.76 | 224,128 | 9.76 |
| 2/27/2025 | 9.96 | 9.99 | 9.60 | 9.67 | 390,798 | 9.67 |
| 2/26/2025 | 9.64 | 10.02 | 9.59 | 9.99 | 340,163 | 9.99 |
| 2/25/2025 | 9.97 | 10.16 | 9.62 | 9.62 | 392,365 | 9.62 |
| 2/24/2025 | 10.26 | 10.31 | 9.91 | 10.05 | 280,454 | 10.05 |
| 2/21/2025 | 10.60 | 10.70 | 10.13 | 10.20 | 306,255 | 10.20 |
| 2/20/2025 | 10.80 | 10.87 | 10.45 | 10.60 | 269,669 | 10.60 |
| 2/19/2025 | 11.00 | 11.06 | 10.70 | 10.79 | 274,570 | 10.79 |
| 2/18/2025 | 11.15 | 11.25 | 10.91 | 11.12 | 490,120 | 11.12 |
| 2/14/2025 | 11.00 | 11.16 | 10.70 | 11.09 | 253,267 | 11.09 |
| 2/13/2025 | 11.29 | 11.30 | 10.90 | 10.92 | 273,034 | 10.92 |
| 2/12/2025 | 10.88 | 11.28 | 10.83 | 11.22 | 276,630 | 11.22 |
| 2/11/2025 | 10.75 | 11.40 | 10.55 | 10.99 | 295,514 | 10.99 |
| 2/10/2025 | 10.93 | 10.96 | 10.55 | 10.76 | 244,619 | 10.76 |
| 2/07/2025 | 11.15 | 11.15 | 10.81 | 10.82 | 318,816 | 10.82 |
| 2/06/2025 | 11.16 | 11.16 | 10.86 | 11.10 | 253,836 | 11.10 |
| 2/05/2025 | 11.21 | 11.25 | 10.95 | 11.06 | 189,190 | 11.06 |
| 2/04/2025 | 11.07 | 11.24 | 10.90 | 11.17 | 458,233 | 11.17 |
| 2/03/2025 | 10.93 | 11.19 | 10.80 | 11.17 | 347,788 | 11.17 |
| 1/31/2025 | 11.19 | 11.21 | 10.88 | 11.19 | 252,813 | 11.19 |
| 1/30/2025 | 11.24 | 11.68 | 11.00 | 11.20 | 338,661 | 11.20 |
| 1/29/2025 | 11.19 | 11.34 | 10.96 | 11.18 | 152,037 | 11.18 |
| 1/28/2025 | 10.92 | 11.20 | 10.60 | 11.12 | 303,762 | 11.12 |
| 1/27/2025 | 11.32 | 11.49 | 10.79 | 10.99 | 301,672 | 10.99 |
| 1/24/2025 | 11.10 | 11.47 | 10.95 | 11.29 | 293,958 | 11.29 |
| 1/23/2025 | 11.00 | 11.26 | 10.79 | 11.02 | 408,953 | 11.02 |
| 1/22/2025 | 10.90 | 11.21 | 10.71 | 10.97 | 235,204 | 10.97 |
| 1/21/2025 | 11.18 | 11.18 | 10.97 | 10.97 | 255,612 | 10.97 |
| 1/17/2025 | 11.17 | 11.42 | 11.13 | 11.16 | 266,776 | 11.16 |
| 1/16/2025 | 10.90 | 11.81 | 10.83 | 11.14 | 618,619 | 11.14 |
| 1/15/2025 | 10.90 | 11.13 | 10.65 | 10.89 | 449,371 | 10.89 |
| 1/14/2025 | 11.57 | 11.57 | 10.55 | 10.58 | 504,792 | 10.58 |
| 1/13/2025 | 10.10 | 12.19 | 10.10 | 11.43 | 1,126,688 | 11.43 |
| 1/10/2025 | 9.71 | 10.06 | 9.70 | 9.94 | 560,492 | 9.94 |
| 1/08/2025 | 10.16 | 10.17 | 9.35 | 9.82 | 877,781 | 9.82 |
| 1/07/2025 | 10.59 | 10.74 | 10.00 | 10.23 | 639,683 | 10.23 |
| 1/06/2025 | 10.30 | 10.86 | 10.25 | 10.49 | 915,776 | 10.49 |