Barnes & Noble Education, Inc. (BNED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 7.39 | 7.39 | 6.53 | 6.61 | 6.61 | 504,100 |
| 24 Jun 2024 | 6.44 | 7.42 | 6.35 | 7.27 | 7.27 | 613,800 |
| 21 Jun 2024 | 6.45 | 6.63 | 6.05 | 6.31 | 6.31 | 461,900 |
| 20 Jun 2024 | 7.10 | 7.20 | 6.50 | 6.50 | 6.50 | 565,600 |
| 18 Jun 2024 | 7.84 | 8.36 | 6.55 | 6.72 | 6.72 | 745,500 |
| 17 Jun 2024 | 8.76 | 8.95 | 7.83 | 8.08 | 8.08 | 698,700 |
| 14 Jun 2024 | 8.88 | 9.79 | 8.12 | 8.65 | 8.65 | 1,074,000 |
| 13 Jun 2024 | 7.40 | 10.42 | 7.35 | 9.32 | 9.32 | 5,347,500 |
| 12 Jun 2024 | 7.05 | 8.91 | 6.28 | 6.99 | 6.99 | 2,514,400 |
| 12 Jun 2024 | 1:100 Stock split | |||||
| 11 Jun 2024 | 12.00 | 12.10 | 9.30 | 9.40 | 9.40 | 371,960 |
| 10 Jun 2024 | 18.70 | 18.80 | 12.00 | 13.40 | 13.40 | 823,245 |
| 07 Jun 2024 | 24.80 | 25.70 | 16.90 | 17.30 | 17.30 | 657,644 |
| 06 Jun 2024 | 32.40 | 39.50 | 30.30 | 32.50 | 32.50 | 342,909 |
| 05 Jun 2024 | 35.50 | 36.90 | 25.30 | 33.00 | 33.00 | 496,692 |
| 04 Jun 2024 | 41.40 | 46.30 | 38.60 | 41.60 | 41.60 | 98,116 |
| 03 Jun 2024 | 54.90 | 54.90 | 41.40 | 43.00 | 43.00 | 150,764 |
| 31 May 2024 | 72.00 | 81.30 | 45.00 | 45.00 | 45.00 | 187,534 |
| 30 May 2024 | 65.70 | 77.00 | 62.60 | 76.70 | 76.70 | 106,967 |
| 29 May 2024 | 64.00 | 78.00 | 60.10 | 73.00 | 73.00 | 224,186 |
| 28 May 2024 | 54.00 | 73.00 | 51.00 | 63.20 | 63.20 | 237,864 |
| 24 May 2024 | 66.50 | 75.40 | 55.10 | 58.00 | 58.00 | 209,410 |
| 23 May 2024 | 69.20 | 85.80 | 54.70 | 79.00 | 79.00 | 598,228 |
| 22 May 2024 | 93.20 | 135.00 | 72.10 | 113.00 | 113.00 | 3,099,934 |
| 21 May 2024 | 28.80 | 79.90 | 26.00 | 54.00 | 54.00 | 2,162,412 |
| 20 May 2024 | 40.50 | 41.00 | 26.10 | 31.00 | 31.00 | 250,733 |
| 17 May 2024 | 18.60 | 60.00 | 17.00 | 45.00 | 45.00 | 735,412 |
| 16 May 2024 | 18.20 | 18.90 | 17.10 | 17.80 | 17.80 | 29,441 |
| 15 May 2024 | 18.30 | 19.00 | 16.60 | 19.00 | 19.00 | 56,074 |
| 14 May 2024 | 18.00 | 20.30 | 17.10 | 19.00 | 19.00 | 48,515 |
| 13 May 2024 | 18.60 | 20.00 | 15.20 | 18.50 | 18.50 | 127,178 |
| 10 May 2024 | 32.70 | 33.60 | 28.00 | 29.10 | 29.10 | 20,304 |
| 09 May 2024 | 33.60 | 40.70 | 30.90 | 31.40 | 31.40 | 67,804 |
| 08 May 2024 | 24.00 | 33.00 | 23.60 | 30.00 | 30.00 | 42,432 |
| 07 May 2024 | 23.30 | 24.50 | 22.50 | 23.60 | 23.60 | 7,359 |
| 06 May 2024 | 23.00 | 27.60 | 22.00 | 23.00 | 23.00 | 31,344 |
| 03 May 2024 | 22.00 | 22.40 | 21.00 | 21.90 | 21.90 | 6,949 |
| 02 May 2024 | 22.00 | 22.30 | 21.10 | 21.60 | 21.60 | 6,484 |
| 01 May 2024 | 21.00 | 22.00 | 20.50 | 21.00 | 21.00 | 7,841 |
| 30 Apr 2024 | 20.30 | 21.00 | 20.00 | 20.30 | 20.30 | 5,458 |
| 29 Apr 2024 | 19.60 | 20.00 | 19.00 | 20.00 | 20.00 | 6,239 |
| 26 Apr 2024 | 19.50 | 19.90 | 18.00 | 19.90 | 19.90 | 27,078 |
| 25 Apr 2024 | 20.00 | 22.00 | 19.10 | 20.80 | 20.80 | 18,567 |
| 24 Apr 2024 | 20.30 | 21.20 | 19.30 | 20.70 | 20.70 | 10,454 |
| 23 Apr 2024 | 20.20 | 22.80 | 20.20 | 20.60 | 20.60 | 14,609 |
| 22 Apr 2024 | 23.40 | 23.90 | 19.80 | 20.10 | 20.10 | 25,149 |
| 19 Apr 2024 | 24.50 | 24.50 | 22.30 | 23.30 | 23.30 | 14,066 |
| 18 Apr 2024 | 23.20 | 24.90 | 21.50 | 23.60 | 23.60 | 25,825 |
| 17 Apr 2024 | 24.70 | 27.90 | 22.90 | 24.30 | 24.30 | 58,328 |
| 16 Apr 2024 | 23.00 | 33.90 | 18.00 | 25.00 | 25.00 | 231,340 |
| 15 Apr 2024 | 70.00 | 71.70 | 66.00 | 70.00 | 70.00 | 2,906 |
| 12 Apr 2024 | 74.40 | 74.40 | 69.50 | 71.20 | 71.20 | 4,656 |
| 11 Apr 2024 | 69.50 | 72.00 | 66.00 | 71.40 | 71.40 | 7,558 |
| 10 Apr 2024 | 67.00 | 68.90 | 63.60 | 65.00 | 65.00 | 2,694 |
| 09 Apr 2024 | 73.00 | 73.00 | 67.90 | 67.90 | 67.90 | 4,022 |
| 08 Apr 2024 | 73.00 | 74.00 | 70.00 | 72.20 | 72.20 | 2,575 |
| 05 Apr 2024 | 71.00 | 74.40 | 67.00 | 71.90 | 71.90 | 4,512 |
| 04 Apr 2024 | 63.00 | 75.00 | 62.30 | 70.50 | 70.50 | 10,282 |
| 03 Apr 2024 | 66.50 | 66.50 | 62.50 | 63.00 | 63.00 | 1,544 |
| 02 Apr 2024 | 65.10 | 67.00 | 62.20 | 64.50 | 64.50 | 3,785 |
| 01 Apr 2024 | 71.00 | 71.00 | 63.20 | 65.40 | 65.40 | 4,987 |
| 28 Mar 2024 | 69.40 | 74.20 | 67.10 | 72.40 | 72.40 | 6,054 |
| 27 Mar 2024 | 63.00 | 70.00 | 62.00 | 69.10 | 69.10 | 11,403 |
| 26 Mar 2024 | 64.00 | 64.80 | 62.00 | 63.50 | 63.50 | 1,948 |
| 25 Mar 2024 | 59.60 | 66.00 | 59.50 | 64.80 | 64.80 | 5,512 |
| 22 Mar 2024 | 60.00 | 60.00 | 56.20 | 58.70 | 58.70 | 2,711 |
| 21 Mar 2024 | 61.00 | 62.00 | 58.50 | 59.20 | 59.20 | 1,921 |
| 20 Mar 2024 | 54.00 | 62.00 | 52.50 | 61.50 | 61.50 | 9,189 |
| 19 Mar 2024 | 59.00 | 59.50 | 52.20 | 52.20 | 52.20 | 17,293 |
| 18 Mar 2024 | 62.00 | 64.00 | 57.50 | 57.50 | 57.50 | 9,664 |
| 15 Mar 2024 | 61.00 | 63.00 | 56.00 | 62.30 | 62.30 | 12,112 |
| 14 Mar 2024 | 63.50 | 65.10 | 60.00 | 61.10 | 61.10 | 7,014 |
| 13 Mar 2024 | 70.90 | 70.90 | 62.00 | 63.00 | 63.00 | 14,807 |
| 12 Mar 2024 | 78.90 | 80.00 | 60.30 | 61.90 | 61.90 | 14,660 |
| 11 Mar 2024 | 73.90 | 81.00 | 73.00 | 76.00 | 76.00 | 23,343 |
| 08 Mar 2024 | 98.00 | 99.00 | 87.10 | 90.90 | 90.90 | 11,248 |
| 07 Mar 2024 | 94.00 | 100.00 | 91.00 | 98.00 | 98.00 | 6,821 |
| 06 Mar 2024 | 93.00 | 98.60 | 91.00 | 94.00 | 94.00 | 5,900 |
| 05 Mar 2024 | 86.00 | 94.90 | 86.00 | 92.80 | 92.80 | 5,593 |
| 04 Mar 2024 | 90.00 | 91.00 | 85.30 | 87.30 | 87.30 | 2,790 |
| 01 Mar 2024 | 96.60 | 97.00 | 88.40 | 90.20 | 90.20 | 4,024 |
| 29 Feb 2024 | 88.00 | 96.90 | 85.50 | 96.50 | 96.50 | 6,720 |
| 28 Feb 2024 | 86.00 | 88.40 | 85.30 | 88.00 | 88.00 | 1,433 |
| 27 Feb 2024 | 84.00 | 89.00 | 83.00 | 88.50 | 88.50 | 3,382 |
| 26 Feb 2024 | 79.00 | 84.90 | 78.00 | 84.20 | 84.20 | 3,658 |
| 23 Feb 2024 | 80.00 | 81.00 | 76.00 | 80.00 | 80.00 | 5,161 |
| 22 Feb 2024 | 80.00 | 82.70 | 79.00 | 80.00 | 80.00 | 5,334 |
| 21 Feb 2024 | 83.70 | 83.70 | 80.00 | 81.10 | 81.10 | 2,356 |
| 20 Feb 2024 | 85.00 | 85.90 | 81.40 | 82.00 | 82.00 | 2,199 |
| 16 Feb 2024 | 85.00 | 87.90 | 83.00 | 84.50 | 84.50 | 2,131 |
| 15 Feb 2024 | 85.00 | 87.00 | 82.00 | 86.50 | 86.50 | 6,052 |
| 14 Feb 2024 | 81.90 | 83.30 | 78.70 | 83.30 | 83.30 | 3,600 |
| 13 Feb 2024 | 82.00 | 85.60 | 78.60 | 80.90 | 80.90 | 6,045 |
| 12 Feb 2024 | 79.40 | 88.70 | 79.40 | 84.00 | 84.00 | 7,374 |
| 09 Feb 2024 | 76.20 | 85.80 | 75.00 | 81.50 | 81.50 | 9,503 |
| 08 Feb 2024 | 78.00 | 82.00 | 78.00 | 79.50 | 79.50 | 4,553 |
| 07 Feb 2024 | 83.40 | 83.40 | 77.00 | 78.00 | 78.00 | 7,467 |
| 06 Feb 2024 | 82.00 | 85.80 | 81.00 | 83.00 | 83.00 | 9,340 |
| 05 Feb 2024 | 94.00 | 94.00 | 78.00 | 83.10 | 83.10 | 24,884 |
| 02 Feb 2024 | 86.70 | 130.00 | 83.20 | 90.80 | 90.80 | 82,354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.