Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Barnes & Noble Education, Inc Common Stock (NY:BNED)

8.630 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 8.530 8.671 8.420 8.630 395,188 +0.04(+0.47%)
Aug 28, 2025 8.750 8.750 8.350 8.590 338,161 -0.13(-1.49%)
Aug 27, 2025 8.690 8.770 8.542 8.720 361,076 +0.01(+0.11%)
Aug 26, 2025 8.430 8.715 8.430 8.710 307,593 +0.28(+3.32%)
Aug 25, 2025 8.670 8.752 8.430 8.430 201,717 -0.24(-2.77%)
Aug 22, 2025 8.590 8.870 8.590 8.670 294,759 +0.14(+1.64%)
Aug 21, 2025 8.440 8.628 8.390 8.530 198,096 -0.03(-0.35%)
Aug 20, 2025 8.390 8.565 8.240 8.560 266,743 +0.17(+2.03%)
Aug 19, 2025 8.390 8.505 8.285 8.390 241,813 +0.02(+0.24%)
Aug 18, 2025 8.420 8.640 8.326 8.370 234,312 -0.04(-0.48%)
Aug 15, 2025 8.680 8.690 8.340 8.410 250,019 -0.20(-2.32%)
Aug 14, 2025 8.690 8.770 8.450 8.610 187,829 -0.26(-2.93%)
Aug 13, 2025 8.420 8.940 8.250 8.870 260,062 +0.53(+6.35%)
Aug 12, 2025 8.140 8.400 8.055 8.340 315,425 +0.19(+2.33%)
Aug 11, 2025 8.600 8.614 8.030 8.150 597,714 -0.54(-6.21%)
Aug 08, 2025 9.000 9.140 8.650 8.690 382,308 +0.02(+0.23%)
Aug 07, 2025 8.530 8.690 8.420 8.670 342,570 +0.29(+3.46%)
Aug 06, 2025 8.400 8.470 8.310 8.380 309,841 -0.10(-1.18%)
Aug 05, 2025 8.700 8.818 8.345 8.480 348,323 -0.12(-1.40%)
Aug 04, 2025 8.430 8.620 8.310 8.600 394,209 +0.22(+2.63%)
Aug 01, 2025 8.620 8.700 8.380 8.380 441,152 -0.45(-5.10%)
Jul 31, 2025 8.820 8.940 8.750 8.830 217,841 -0.04(-0.45%)
Jul 30, 2025 9.190 9.440 8.770 8.870 433,680 -0.24(-2.63%)
Jul 29, 2025 9.370 9.423 9.070 9.110 448,033 -0.18(-1.94%)
Jul 28, 2025 9.220 9.750 9.220 9.290 673,342 +0.05(+0.54%)
Jul 25, 2025 9.210 9.350 9.020 9.240 537,576 -0.09(-0.96%)
Jul 24, 2025 9.280 9.680 8.969 9.330 875,773 +0.19(+2.08%)
Jul 23, 2025 8.770 9.530 8.725 9.140 1,217,218 +0.48(+5.54%)
Jul 22, 2025 9.170 9.180 8.475 8.660 1,307,309 -0.21(-2.37%)
Jul 21, 2025 10.74 10.79 8.803 8.870 2,561,732 -2.36(-21.02%)
Jul 18, 2025 11.73 11.83 11.23 11.23 251,117 -0.40(-3.44%)
Jul 17, 2025 11.36 11.68 11.33 11.63 222,663 +0.27(+2.38%)
Jul 16, 2025 11.04 11.46 10.76 11.36 465,205 +0.34(+3.09%)
Jul 15, 2025 11.19 11.20 10.86 11.02 275,609 -0.13(-1.17%)
Jul 14, 2025 11.10 11.28 10.98 11.15 230,052 +0.00(+0.00%)
Jul 11, 2025 11.42 11.50 11.01 11.15 404,423 -0.35(-3.04%)
Jul 10, 2025 11.52 11.68 11.31 11.50 257,986 -0.05(-0.43%)
Jul 09, 2025 11.91 11.94 11.30 11.55 271,035 -0.42(-3.51%)
Jul 08, 2025 11.15 12.00 11.00 11.97 515,235 +0.65(+5.74%)
Jul 07, 2025 11.32 11.42 10.99 11.32 409,062 -0.04(-0.35%)
Jul 03, 2025 11.57 11.62 11.18 11.36 150,383 -0.12(-1.05%)
Jul 02, 2025 11.79 11.79 11.44 11.48 271,777 -0.21(-1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.