5 DAY PERFORMANCE
-31.83%
1 MONTH PERFORMANCE
-25.42%
3 MONTH PERFORMANCE
-20.67%
6 MONTH PERFORMANCE
-5.36%
YEAR-TO-DATE PERFORMANCE
-7.73%
1 YEAR PERFORMANCE
-2.19%
Barnes & Noble Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $12.87 | $12.64 (-1.79%) | $12.87 | $12.41 | 161.91 K | $433.93 M |
| 08/05/2026 | $12.93 | $12.68 (-1.93%) | $12.93 | $12.52 | 150.70 K | $435.31 M |
| 08/04/2026 | $13.10 | $12.89 (-1.6%) | $13.11 | $12.78 | 214.81 K | $442.52 M |
| 08/03/2026 | $12.44 | $12.90 (3.7%) | $12.97 | $11.85 | 195.00 K | $442.86 M |
| 07/31/2026 | $12.33 | $12.44 (0.89%) | $12.48 | $12.10 | 143.52 K | $427.07 M |
| 07/30/2026 | $12.66 | $12.42 (-1.9%) | $12.66 | $12.22 | 125.20 K | $426.38 M |
| 07/29/2026 | $12.94 | $12.56 (-2.94%) | $13.15 | $12.42 | 228.97 K | $431.19 M |
| 07/28/2026 | $13.10 | $13.03 (-0.53%) | $13.22 | $12.64 | 243.13 K | $447.32 M |
| 07/27/2026 | $12.04 | $12.84 (6.64%) | $12.92 | $12.04 | 368.23 K | $440.80 M |
| 07/24/2026 | $11.81 | $11.88 (0.59%) | $11.94 | $11.64 | 244.00 K | $407.84 M |
| 07/23/2026 | $11.77 | $11.83 (0.51%) | $11.94 | $11.60 | 339.83 K | $406.13 M |
| 07/22/2026 | $12.27 | $11.90 (-3.02%) | $12.35 | $11.81 | 396.50 K | $408.53 M |
| 07/21/2026 | $12.51 | $12.35 (-1.28%) | $12.56 | $12.00 | 505.81 K | $423.98 M |
| 07/20/2026 | $12.47 | $12.60 (1.04%) | $12.76 | $12.45 | 275.10 K | $432.56 M |
| 07/17/2026 | $12.24 | $12.60 (2.94%) | $12.81 | $12.24 | 294.80 K | $432.56 M |
| 07/16/2026 | $12.67 | $12.52 (-1.18%) | $12.86 | $12.29 | 321.04 K | $429.82 M |
| 07/15/2026 | $12.45 | $12.71 (2.09%) | $12.80 | $12.38 | 352.40 K | $436.34 M |
| 07/14/2026 | $12.43 | $12.39 (-0.32%) | $12.72 | $12.24 | 730.01 K | $425.35 M |
| 07/13/2026 | $12.92 | $12.53 (-3.02%) | $13.12 | $12.04 | 496.60 K | $430.16 M |
| 07/10/2026 | $11.51 | $12.91 (12.16%) | $13.09 | $11.51 | 822.40 K | $443.20 M |
| 07/09/2026 | $11.69 | $11.42 (-2.31%) | $11.81 | $11.39 | 350.85 K | $392.05 M |
| 07/08/2026 | $11.15 | $11.65 (4.48%) | $11.75 | $11.15 | 355.60 K | $399.95 M |
| 07/07/2026 | $11.37 | $11.37 (0%) | $11.66 | $11.22 | 507.50 K | $390.34 M |
| 07/06/2026 | $11.96 | $11.47 (-4.1%) | $12.07 | $11.41 | 603.52 K | $393.77 M |
| 07/02/2026 | $13.09 | $12.19 (-6.88%) | $13.21 | $12.02 | 362.83 K | $419.95 M |
| 07/01/2026 | $12.43 | $13.20 (6.19%) | $13.22 | $12.43 | 305.41 K | $454.74 M |
| 06/30/2026 | $13.37 | $12.56 (-6.06%) | $13.43 | $12.42 | 462.41 K | $432.69 M |
| 06/29/2026 | $13.95 | $13.56 (-2.8%) | $14.36 | $13.48 | 414.70 K | $467.14 M |
| 06/26/2026 | $13.94 | $13.74 (-1.43%) | $14.75 | $13.56 | 1.38 M | $473.34 M |
| 06/25/2026 | $12.10 | $13.43 (10.99%) | $13.65 | $12.10 | 767.21 K | $462.66 M |
| 06/24/2026 | $10.79 | $11.18 (3.61%) | $11.32 | $10.66 | 165.61 K | $385.15 M |
| 06/23/2026 | $10.53 | $10.70 (1.61%) | $10.96 | $10.53 | 421.34 K | $368.62 M |
| 06/22/2026 | $10.93 | $10.73 (-1.83%) | $11.08 | $10.71 | 170.10 K | $369.65 M |
| 06/18/2026 | $10.77 | $11.01 (2.23%) | $11.03 | $10.50 | 259.80 K | $379.30 M |
| 06/17/2026 | $11.14 | $10.61 (-4.76%) | $11.29 | $10.57 | 199.20 K | $365.52 M |
| 06/16/2026 | $11.43 | $11.10 (-2.89%) | $11.53 | $11.05 | 302.94 K | $382.40 M |
| 06/15/2026 | $11.29 | $11.35 (0.53%) | $11.94 | $11.29 | 599.45 K | $391.01 M |
| 06/12/2026 | $11.64 | $11.12 (-4.47%) | $11.87 | $11.11 | 634.43 K | $383.09 M |
| 06/11/2026 | $10.86 | $11.67 (7.46%) | $11.91 | $10.77 | 610.81 K | $402.03 M |
| 06/10/2026 | $11.14 | $10.82 (-2.87%) | $11.29 | $10.70 | 433.71 K | $372.75 M |
| 06/09/2026 | $10.75 | $10.63 (-1.12%) | $11.01 | $10.37 | 235.60 K | $366.20 M |
| 06/08/2026 | $10.43 | $10.69 (2.49%) | $10.71 | $10.42 | 174.27 K | $368.27 M |
| 06/05/2026 | $10.50 | $10.37 (-1.24%) | $10.54 | $10.24 | 162.90 K | $357.25 M |
| 06/04/2026 | $10.40 | $10.57 (1.63%) | $10.75 | $10.32 | 194.73 K | $364.14 M |
| 06/03/2026 | $10.73 | $10.28 (-4.19%) | $10.73 | $10.12 | 162.04 K | $354.15 M |
| 06/02/2026 | $10.58 | $10.86 (2.65%) | $10.89 | $10.49 | 235.20 K | $374.13 M |
| 06/01/2026 | $10.22 | $10.72 (4.89%) | $10.76 | $10.12 | 333.00 K | $369.31 M |
| 05/29/2026 | $10.33 | $10.36 (0.29%) | $10.45 | $10.18 | 327.43 K | $356.90 M |
| 05/28/2026 | $9.98 | $10.30 (3.21%) | $10.30 | $9.90 | 256.80 K | $354.84 M |
| 05/27/2026 | $9.89 | $10.05 (1.62%) | $10.41 | $9.76 | 287.22 K | $346.22 M |
| 05/26/2026 | $9.63 | $9.75 (1.25%) | $9.94 | $9.55 | 297.12 K | $335.89 M |
| 05/22/2026 | $8.95 | $9.53 (6.48%) | $9.56 | $8.95 | 237.90 K | $328.31 M |
| 05/21/2026 | $8.97 | $8.96 (-0.11%) | $9.03 | $8.77 | 236.51 K | $308.67 M |
| 05/20/2026 | $9.00 | $9.00 (0%) | $9.13 | $8.84 | 249.59 K | $310.05 M |
| 05/19/2026 | $8.81 | $9.01 (2.27%) | $9.18 | $8.81 | 239.00 K | $310.40 M |
| 05/18/2026 | $8.96 | $8.93 (-0.33%) | $9.07 | $8.74 | 251.50 K | $307.64 M |
| 05/15/2026 | $9.33 | $8.97 (-3.86%) | $9.51 | $8.83 | 265.40 K | $309.02 M |
| 05/14/2026 | $9.42 | $9.35 (-0.74%) | $9.70 | $9.28 | 262.90 K | $322.11 M |
| 05/13/2026 | $10.22 | $9.41 (-7.93%) | $10.33 | $9.27 | 420.51 K | $324.18 M |
| 05/12/2026 | $10.40 | $10.35 (-0.48%) | $10.45 | $9.94 | 367.70 K | $356.56 M |
| 05/11/2026 | $10.50 | $10.41 (-0.86%) | $10.63 | $10.37 | 158.70 K | $358.63 M |
| 05/08/2026 | $10.65 | $10.52 (-1.22%) | $10.75 | $10.38 | 239.23 K | $362.42 M |
| 05/07/2026 | $10.59 | $10.69 (0.94%) | $10.82 | $10.29 | 285.93 K | $368.27 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.
