5 DAY PERFORMANCE
+9.96%
1 MONTH PERFORMANCE
-6.51%
3 MONTH PERFORMANCE
-8.86%
6 MONTH PERFORMANCE
-6.09%
YEAR-TO-DATE PERFORMANCE
+4.48%
1 YEAR PERFORMANCE
-83.05%
Barnes & Noble Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.80 | $8.57 (-2.61%) | $8.98 | $8.16 | 576,060 | $257.49 M |
| 03/11/2025 | $9.00 | $8.74 (-2.89%) | $9.74 | $8.64 | 941,549 | $266.64 M |
| 03/10/2025 | $9.47 | $8.62 (-8.98%) | $9.50 | $8.59 | 487,699 | $262.98 M |
| 03/07/2025 | $9.06 | $9.54 (5.3%) | $9.57 | $8.98 | 286,426 | $291.05 M |
| 03/06/2025 | $8.90 | $9.03 (1.46%) | $9.06 | $8.75 | 229,417 | $239.54 M |
| 03/05/2025 | $9.10 | $9.04 (-0.66%) | $9.20 | $8.83 | 299,023 | $239.80 M |
| 03/04/2025 | $8.98 | $9.05 (0.78%) | $9.21 | $8.57 | 412,189 | $240.07 M |
| 03/03/2025 | $9.75 | $9.10 (-6.67%) | $9.75 | $8.99 | 591,400 | $241.40 M |
| 02/28/2025 | $9.58 | $9.76 (1.88%) | $9.84 | $9.50 | 224,128 | $258.90 M |
| 02/27/2025 | $9.96 | $9.67 (-2.91%) | $9.99 | $9.60 | 390,801 | $256.52 M |
| 02/26/2025 | $9.64 | $9.99 (3.63%) | $10.02 | $9.59 | 340,338 | $265.00 M |
| 02/25/2025 | $9.97 | $9.62 (-3.51%) | $10.16 | $9.62 | 392,400 | $255.19 M |
| 02/24/2025 | $10.26 | $10.05 (-2.05%) | $10.31 | $9.91 | 280,500 | $266.60 M |
| 02/21/2025 | $10.60 | $10.20 (-3.77%) | $10.70 | $10.13 | 306,300 | $270.58 M |
| 02/20/2025 | $10.80 | $10.60 (-1.85%) | $10.87 | $10.45 | 269,710 | $281.19 M |
| 02/19/2025 | $11.00 | $10.79 (-1.91%) | $11.07 | $10.70 | 274,600 | $286.23 M |
| 02/18/2025 | $11.15 | $11.12 (-0.27%) | $11.25 | $10.92 | 490,298 | $294.98 M |
| 02/14/2025 | $11.00 | $11.09 (0.82%) | $11.16 | $10.70 | 253,300 | $294.18 M |
| 02/13/2025 | $11.29 | $10.92 (-3.28%) | $11.30 | $10.90 | 273,045 | $289.67 M |
| 02/12/2025 | $10.88 | $11.22 (3.12%) | $11.28 | $10.83 | 276,740 | $297.63 M |
| 02/11/2025 | $10.75 | $10.99 (2.23%) | $11.40 | $10.55 | 295,515 | $291.53 M |
| 02/10/2025 | $10.93 | $10.76 (-1.56%) | $10.96 | $10.55 | 244,619 | $285.43 M |
| 02/07/2025 | $11.15 | $10.82 (-2.96%) | $11.15 | $10.81 | 318,816 | $287.02 M |
| 02/06/2025 | $11.16 | $11.10 (-0.54%) | $11.16 | $10.86 | 253,871 | $294.45 M |
| 02/05/2025 | $11.21 | $11.06 (-1.34%) | $11.25 | $10.95 | 189,565 | $293.39 M |
| 02/04/2025 | $11.07 | $11.17 (0.9%) | $11.24 | $10.90 | 458,319 | $296.31 M |
| 02/03/2025 | $10.93 | $11.17 (2.2%) | $11.19 | $10.80 | 347,800 | $296.31 M |
| 01/31/2025 | $11.19 | $11.19 (0%) | $11.22 | $10.88 | 252,813 | $296.84 M |
| 01/30/2025 | $11.24 | $11.20 (-0.36%) | $11.68 | $11.00 | 338,700 | $297.10 M |
| 01/29/2025 | $11.19 | $11.18 (-0.09%) | $11.34 | $10.96 | 152,037 | $296.57 M |
| 01/28/2025 | $10.92 | $11.12 (1.83%) | $11.20 | $10.60 | 303,800 | $294.98 M |
| 01/27/2025 | $11.32 | $10.99 (-2.92%) | $11.49 | $10.79 | 301,700 | $291.53 M |
| 01/24/2025 | $11.10 | $11.29 (1.71%) | $11.47 | $10.95 | 293,958 | $299.49 M |
| 01/23/2025 | $11.00 | $11.02 (0.18%) | $11.26 | $10.79 | 408,967 | $292.33 M |
| 01/22/2025 | $10.90 | $10.97 (0.64%) | $11.21 | $10.71 | 235,231 | $291.00 M |
| 01/21/2025 | $11.18 | $10.97 (-1.88%) | $11.18 | $10.97 | 255,657 | $291.00 M |
| 01/17/2025 | $11.17 | $11.16 (-0.09%) | $11.42 | $11.13 | 266,800 | $296.04 M |
| 01/16/2025 | $10.90 | $11.14 (2.2%) | $11.81 | $10.83 | 618,632 | $295.51 M |
| 01/15/2025 | $10.90 | $10.89 (-0.09%) | $11.13 | $10.65 | 449,400 | $288.88 M |
| 01/14/2025 | $11.57 | $10.58 (-8.56%) | $11.57 | $10.55 | 504,800 | $280.66 M |
| 01/13/2025 | $10.10 | $11.43 (13.17%) | $12.19 | $10.10 | 1.13 M | $303.20 M |
| 01/10/2025 | $9.71 | $9.94 (2.37%) | $10.06 | $9.70 | 560,500 | $263.68 M |
| 01/08/2025 | $10.16 | $9.82 (-3.35%) | $10.17 | $9.35 | 877,800 | $260.50 M |
| 01/07/2025 | $10.59 | $10.23 (-3.4%) | $10.74 | $10.00 | 639,718 | $271.37 M |
| 01/06/2025 | $10.30 | $10.49 (1.84%) | $10.86 | $10.25 | 916,203 | $278.27 M |
| 01/03/2025 | $10.23 | $10.22 (-0.1%) | $10.55 | $9.96 | 949,300 | $271.11 M |
| 01/02/2025 | $10.27 | $10.16 (-1.07%) | $10.29 | $9.87 | 422,748 | $269.51 M |
| 12/31/2024 | $9.90 | $10.04 (1.41%) | $10.32 | $9.75 | 556,800 | $266.33 M |
| 12/30/2024 | $10.20 | $9.88 (-3.14%) | $10.29 | $9.75 | 378,121 | $262.09 M |
| 12/27/2024 | $10.49 | $10.29 (-1.91%) | $10.77 | $9.98 | 635,692 | $272.96 M |
| 12/26/2024 | $10.16 | $10.41 (2.46%) | $10.83 | $10.08 | 1.80 M | $276.15 M |
| 12/24/2024 | $9.90 | $10.06 (1.62%) | $10.37 | $9.86 | 555,108 | $266.86 M |
| 12/23/2024 | $10.00 | $9.92 (-0.8%) | $10.32 | $9.62 | 550,134 | $263.15 M |
| 12/20/2024 | $10.30 | $9.94 (-3.5%) | $11.00 | $9.94 | 1.55 M | $263.68 M |
| 12/19/2024 | $11.61 | $11.11 (-4.31%) | $11.61 | $10.88 | 437,057 | $294.71 M |
| 12/18/2024 | $11.40 | $11.35 (-0.44%) | $12.68 | $11.22 | 585,100 | $301.08 M |
| 12/17/2024 | $12.01 | $11.66 (-2.91%) | $12.27 | $11.18 | 837,422 | $309.30 M |
| 12/16/2024 | $13.27 | $11.92 (-10.17%) | $14.41 | $11.41 | 1.24 M | $316.20 M |
| 12/13/2024 | $11.76 | $13.28 (12.93%) | $13.40 | $11.63 | 530,400 | $352.28 M |
| 12/12/2024 | $12.28 | $11.51 (-6.27%) | $12.39 | $11.14 | 722,746 | $305.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
