8.38
price down icon5.10%   -0.45
after-market After Hours: 8.40 0.02 +0.24%
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 August 01, 2025, is $8.38.
  • 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 8,950% to $8.38 now.
  • The 52-week high stock price for BNED is $14.40, representing a 71.90% increase from the current share price, occurred on December 16, 2024.
  • The 52-week low stock price for BNED is $7.90, indicating a -5.73% 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
Aug 01, 2025 $8.70 $8.38 $0.32 441,073.0 -5.10%
Jul 31, 2025 $8.94 $8.75 $0.19 217,772.0 -0.45%
Jul 30, 2025 $9.44 $8.77 $0.67 432,553.0 -2.63%
Jul 29, 2025 $9.42 $9.07 $0.3527 447,948.0 -1.94%
Jul 28, 2025 $9.75 $9.22 $0.53 673,260.0 +0.54%
Jul 25, 2025 $9.35 $9.02 $0.33 537,295.0 -0.96%
Jul 24, 2025 $9.68 $8.97 $0.7105 875,560.0 +2.08%
Jul 23, 2025 $9.25 $9.11 $0.14 457,740.0 +5.54%
Jul 22, 2025 $9.18 $8.47 $0.705 1,306,440.0 -2.37%
Jul 21, 2025 $10.79 $8.80 $1.99 2,557,837.0 -21.02%
Jul 18, 2025 $11.83 $11.23 $0.5987 234,399.0 -3.44%
Jul 17, 2025 $11.68 $11.33 $0.353 222,533.0 +2.38%
Jul 16, 2025 $11.46 $10.76 $0.70 290,145.0 +3.09%
Jul 15, 2025 $11.20 $10.86 $0.34 275,609.0 -1.17%
Jul 14, 2025 $11.28 $10.98 $0.2982 230,052.0 +0.00%
Jul 11, 2025 $11.50 $11.01 $0.4937 404,423.0 -3.04%
Jul 10, 2025 $11.68 $11.31 $0.37 257,976.0 -0.43%
Jul 09, 2025 $11.94 $11.30 $0.6417 271,031.0 -3.51%
Jul 08, 2025 $12.00 $11.00 $1.00 515,235.0 +5.74%
Jul 07, 2025 $11.42 $10.99 $0.425 409,042.0 -0.35%
Jul 03, 2025 $11.62 $11.18 $0.4399 150,383.0 -1.05%

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
Aug, 2025 $8.70 $8.38 $0.32 441,073.0 +0.00%
Jul, 2025 $12.05 $8.38 $3.67 11,841,600.0 -28.80%
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%
$28.17
price down icon 2.73%
$362.19
price down icon 0.08%
$133.16
price down icon 2.46%
specialty_retail GME
$22.10
price down icon 1.56%
specialty_retail DKS
$206.77
price down icon 2.24%
specialty_retail BBY
$64.12
price down icon 1.44%
Cap:     |  Volume (24h):