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 22, 2025, is $8.67.
  • 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 9,263% to $8.67 now.
  • The 52-week high stock price for BNED is $14.40, representing a 66.15% increase from the current share price, occurred on December 16, 2024.
  • The 52-week low stock price for BNED is $7.90, indicating a -8.88% 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 22, 2025 $8.87 $8.59 $0.28 277,502.0 +1.64%
Aug 21, 2025 $8.63 $8.39 $0.2384 197,892.0 -0.35%
Aug 20, 2025 $8.56 $8.24 $0.325 266,743.0 +2.03%
Aug 19, 2025 $8.51 $8.29 $0.22 241,617.0 +0.24%
Aug 18, 2025 $8.64 $8.33 $0.3135 234,312.0 -0.48%
Aug 15, 2025 $8.69 $8.34 $0.35 249,991.0 -2.32%
Aug 14, 2025 $8.77 $8.45 $0.32 187,819.0 -2.93%
Aug 13, 2025 $8.94 $8.25 $0.69 260,008.0 +6.35%
Aug 12, 2025 $8.40 $8.05 $0.345 315,424.0 +2.33%
Aug 11, 2025 $8.61 $8.03 $0.5845 597,510.0 -6.21%
Aug 08, 2025 $9.14 $8.65 $0.49 377,082.0 +0.23%
Aug 07, 2025 $8.69 $8.42 $0.27 342,478.0 +3.46%
Aug 06, 2025 $8.47 $8.31 $0.16 309,821.0 -1.18%
Aug 05, 2025 $8.82 $8.35 $0.4732 348,322.0 -1.40%
Aug 04, 2025 $8.62 $8.31 $0.31 393,656.0 +2.63%
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%

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 $9.14 $8.03 $1.11 5,318,752.0 -1.81%
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%
$378.57
price down icon 1.57%
$141.81
price up icon 0.02%
$26.63
price up icon 20.12%
specialty_retail GME
$22.89
price up icon 1.46%
specialty_retail DKS
$227.63
price up icon 1.89%
specialty_retail BBY
$75.39
price up icon 4.14%
Cap:     |  Volume (24h):