loading

Barnes Noble Education Inc Stock (BNED) Price History

The historical daily chart and data for Barnes Noble Education Inc stock (BNED), show that the latest closing stock price as of October 01, 2025, is $9.66.
  • Barnes Noble Education Inc all-time high stock price is $226.00, occurred on January 09, 2024.
  • The lowest Barnes Noble Education Inc stock price recorded was $0.0926 on June 11, 2024. Since then, Barnes Noble Education Inc's stock price has risen over 10,332% to $9.66 now.
  • The 52-week high stock price for BNED is $14.40, representing a 49.12% increase from the current share price, occurred on December 16, 2024.
  • The 52-week low stock price for BNED is $7.90, indicating a -18.22% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Barnes Noble Education Inc (BNED) stock in the beginning of 2024 was $7.05. The stock closed the year at $1.75, a loss of over -75.18% for the year.
The table below shows more information about BNED historical price data:
Date High Low High - Low Volume % Change
Oct 01, 2025 $9.91 $9.57 $0.34 106,975.0 -2.96%
Sep 30, 2025 $9.98 $9.71 $0.265 440,792.0 +1.74%
Sep 29, 2025 $9.92 $9.69 $0.23 319,494.0 -0.20%
Sep 26, 2025 $9.84 $9.22 $0.62 369,289.0 +4.81%
Sep 25, 2025 $9.44 $9.10 $0.3358 167,139.0 -0.95%
Sep 24, 2025 $9.63 $9.41 $0.22 199,555.0 +0.11%
Sep 23, 2025 $9.61 $9.30 $0.3099 270,364.0 +0.32%
Sep 22, 2025 $9.48 $9.17 $0.3127 250,492.0 +0.75%
Sep 19, 2025 $9.54 $9.01 $0.53 666,988.0 +2.41%
Sep 18, 2025 $9.24 $8.86 $0.385 251,357.0 +3.41%
Sep 17, 2025 $9.09 $8.78 $0.314 300,237.0 -1.23%
Sep 16, 2025 $9.03 $8.59 $0.44 420,144.0 +3.84%
Sep 15, 2025 $8.66 $8.18 $0.48 454,348.0 +5.53%
Sep 12, 2025 $8.46 $8.10 $0.365 287,223.0 -4.24%
Sep 11, 2025 $8.56 $8.32 $0.24 231,391.0 +0.47%
Sep 10, 2025 $8.57 $8.20 $0.375 220,035.0 +2.30%
Sep 09, 2025 $8.73 $8.21 $0.5195 420,445.0 -4.17%
Sep 08, 2025 $8.65 $8.37 $0.28 150,208.0 +1.05%
Sep 05, 2025 $8.62 $8.42 $0.20 214,852.0 +1.55%
Sep 04, 2025 $8.55 $8.28 $0.27 352,902.0 +1.08%
Sep 03, 2025 $8.79 $8.32 $0.47 315,512.0 -5.35%

Barnes Noble Education Inc Stock (BNED) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Barnes Noble Education Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNED shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barnes Noble Education Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Barnes Noble Education Inc Stock (BNED) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $9.98 $8.10 $1.88 7,042,056.0 +11.88%
Aug, 2025 $9.14 $8.03 $1.11 6,607,537.0 -2.27%
Jul, 2025 $12.05 $8.47 $3.58 11,400,527.0 -24.98%
Jun, 2025 $12.21 $10.74 $1.47 8,166,091.0 -2.16%
May, 2025 $12.16 $10.13 $2.03 7,503,863.0 +14.25%
Apr, 2025 $10.87 $7.90 $2.97 6,280,472.0 +0.29%
Mar, 2025 $10.75 $8.16 $2.59 8,363,401.0 +7.58%
Feb, 2025 $11.40 $9.50 $1.90 5,757,923.0 -12.78%
Jan, 2025 $12.19 $9.35 $2.84 9,808,592.0 +11.45%

Barnes Noble Education Inc Stock (BNED) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $14.40 $9.62 $4.78 14,353,061.0 -9.69%
Nov, 2024 $13.78 $8.80 $4.98 7,633,896.0 +17.63%
Oct, 2024 $10.95 $8.31 $2.64 3,584,182.0 +0.43%
Sep, 2024 $12.82 $9.02 $3.80 7,032,719.0 -28.77%
Aug, 2024 $14.39 $9.59 $4.80 5,722,037.0 +22.18%
Jul, 2024 $11.14 $6.05 $5.09 10,364,098.0 +66.25%
Jun, 2024 $54.90 $6.05 $48.85 16,470,047.5 -85.78%
May, 2024 $135.0 $15.15 $119.8 7,951,110.2 +121.24%
Apr, 2024 $74.99 $18.00 $56.99 482,574.5 -71.91%
Mar, 2024 $100.0 $52.15 $47.85 166,578.2 -24.95%
Feb, 2024 $130.0 $75.00 $55.00 194,617.5 +12.62%
Jan, 2024 $226.0 $82.39 $143.6 377,152.9 -42.50%

Barnes Noble Education Inc Stock (BNED) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $157.0 $102.0 $55.00 171,429.9 +34.23%
Nov, 2023 $140.0 $94.08 $45.92 34,197.4 +8.82%
Oct, 2023 $108.0 $75.00 $33.00 63,074.8 -6.42%
Sep, 2023 $133.0 $87.00 $46.00 63,174.1 -14.17%
Aug, 2023 $173.0 $122.0 $51.00 71,236.7 -13.61%
Jul, 2023 $224.0 $118.0 $106.0 234,404.2 +16.67%
Jun, 2023 $136.0 $99.00 $37.00 78,114.9 -9.35%
May, 2023 $170.0 $125.0 $45.03 41,161.2 -10.90%
Apr, 2023 $166.0 $138.5 $27.50 46,632.5 +2.63%
Mar, 2023 $250.0 $149.0 $101.0 305,597.5 -26.21%
Feb, 2023 $252.0 $201.0 $51.00 37,327.1 -10.82%
Jan, 2023 $239.5 $177.2 $62.30 69,950.7 +32.00%
$22.59
price up icon 0.40%
$396.11
price up icon 2.03%
$154.55
price down icon 0.01%
specialty_retail GME
$27.57
price up icon 1.08%
specialty_retail DKS
$230.85
price up icon 3.96%
specialty_retail BBY
$77.34
price up icon 2.27%
Cap:     |  Volume (24h):