11.79
price up icon0.08%   0.010
after-market After Hours: 11.70 -0.09 -0.76%
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 June 06, 2025, is $11.79.
  • 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 12,632% to $11.79 now.
  • The 52-week high stock price for BNED is $39.47, representing a 234.78% increase from the current share price, occurred on June 06, 2024.
  • The 52-week low stock price for BNED is $6.05, indicating a -48.69% decrease from the current share price, occurred on June 21, 2024.
  • 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
Jun 06, 2025 $11.93 $11.73 $0.195 208,200.0 +0.08%
Jun 05, 2025 $12.02 $11.68 $0.34 247,012.0 -0.34%
Jun 04, 2025 $12.15 $11.59 $0.5569 227,410.0 -1.91%
Jun 03, 2025 $12.10 $11.89 $0.21 262,761.0 +0.84%
Jun 02, 2025 $12.19 $11.84 $0.345 269,082.0 -0.67%
May 30, 2025 $12.16 $11.69 $0.47 410,729.0 +0.42%
May 29, 2025 $12.11 $11.65 $0.4586 433,927.0 +2.48%
May 28, 2025 $11.96 $11.10 $0.86 1,175,342.0 +5.79%
May 27, 2025 $11.22 $10.71 $0.505 378,563.0 +4.74%
May 23, 2025 $10.67 $10.41 $0.26 211,339.0 -0.66%
May 22, 2025 $10.77 $10.33 $0.44 198,254.0 +1.14%
May 21, 2025 $11.03 $10.49 $0.535 167,470.0 -4.55%
May 20, 2025 $11.25 $10.82 $0.425 358,474.0 +0.46%
May 19, 2025 $11.03 $10.73 $0.30 156,271.0 -0.09%
May 16, 2025 $11.07 $10.85 $0.2195 201,970.0 +0.55%
May 15, 2025 $11.40 $10.88 $0.52 428,298.0 -3.54%
May 14, 2025 $11.35 $10.55 $0.80 649,002.0 +4.53%
May 13, 2025 $11.18 $10.66 $0.515 719,266.0 +0.56%
May 12, 2025 $11.10 $10.58 $0.52 743,615.0 +2.09%
May 09, 2025 $10.65 $10.43 $0.22 114,206.0 +0.38%
May 08, 2025 $10.60 $10.39 $0.21 251,431.0 +1.75%
May 07, 2025 $10.51 $10.24 $0.27 174,670.0 +0.49%

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
Jun, 2025 $12.19 $11.59 $0.595 1,422,665.0 -2.00%
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%
$26.63
price up icon 0.15%
$127.35
price down icon 0.52%
$425.24
price up icon 1.25%
specialty_retail GME
$29.58
price up icon 0.44%
specialty_retail BBY
$73.02
price up icon 3.63%
specialty_retail DKS
$180.75
price up icon 0.98%
Cap:     |  Volume (24h):