5 DAY PERFORMANCE
-33.07%
1 MONTH PERFORMANCE
-26.52%
3 MONTH PERFORMANCE
-33.12%
6 MONTH PERFORMANCE
-16.70%
YEAR-TO-DATE PERFORMANCE
-7.73%
1 YEAR PERFORMANCE
-3.85%
Barnes & Noble Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.38 | $12.46 (-6.88%) | $13.38 | $12.45 | 52.29 K | |
| 11/04/2026 | $12.92 | $13.21 (2.24%) | $13.36 | $12.92 | 241.58 K | $456.17 M |
| 11/03/2026 | $12.78 | $12.50 (-2.19%) | $12.78 | $12.32 | 153.90 K | $431.65 M |
| 11/02/2026 | $12.72 | $12.73 (0.08%) | $13.21 | $12.70 | 167.30 K | $439.59 M |
| 10/30/2026 | $12.67 | $12.67 (0%) | $12.82 | $12.35 | 257.93 K | $437.52 M |
| 10/29/2026 | $12.94 | $12.72 (-1.7%) | $13.08 | $12.60 | 166.40 K | $439.24 M |
| 10/28/2026 | $13.54 | $12.91 (-4.65%) | $13.60 | $12.73 | 163.01 K | $445.81 M |
| 10/27/2026 | $13.56 | $13.60 (0.29%) | $13.71 | $13.40 | 251.90 K | $469.63 M |
| 10/26/2026 | $13.73 | $13.62 (-0.8%) | $13.86 | $13.47 | 193.61 K | $470.32 M |
| 10/23/2026 | $13.85 | $13.57 (-2.02%) | $13.93 | $13.47 | 267.92 K | $468.60 M |
| 10/22/2026 | $13.62 | $13.95 (2.42%) | $13.98 | $13.62 | 319.94 K | $481.72 M |
| 10/21/2026 | $13.41 | $13.75 (2.54%) | $13.78 | $13.15 | 282.97 K | $474.81 M |
| 10/20/2026 | $13.00 | $13.48 (3.69%) | $13.49 | $13.00 | 244.55 K | $465.49 M |
| 10/19/2026 | $12.90 | $12.90 (0%) | $13.02 | $12.75 | 130.30 K | $445.46 M |
| 10/16/2026 | $13.18 | $12.95 (-1.75%) | $13.25 | $12.74 | 219.25 K | $447.19 M |
| 10/15/2026 | $12.68 | $13.15 (3.71%) | $13.19 | $12.60 | 319.40 K | $454.09 M |
| 10/14/2026 | $12.12 | $12.52 (3.3%) | $12.56 | $12.00 | 220.42 K | $432.34 M |
| 10/13/2026 | $12.56 | $12.28 (-2.23%) | $12.65 | $12.22 | 250.53 K | $424.05 M |
| 10/12/2026 | $12.50 | $12.42 (-0.64%) | $12.60 | $12.30 | 334.45 K | $428.88 M |
| 10/09/2026 | $12.00 | $12.51 (4.25%) | $12.56 | $11.99 | 202.05 K | $431.99 M |
| 10/08/2026 | $11.68 | $11.94 (2.23%) | $11.94 | $11.53 | 286.83 K | $412.31 M |
| 10/07/2026 | $11.54 | $11.66 (1.04%) | $11.68 | $11.40 | 338.30 K | $402.64 M |
| 10/06/2026 | $11.54 | $11.64 (0.87%) | $11.73 | $11.54 | 206.75 K | $401.95 M |
| 10/05/2026 | $11.60 | $11.54 (-0.52%) | $11.70 | $11.44 | 147.90 K | $398.50 M |
| 10/02/2026 | $11.78 | $11.71 (-0.59%) | $11.91 | $11.68 | 112.40 K | $404.37 M |
| 10/01/2026 | $11.64 | $11.68 (0.34%) | $11.93 | $11.62 | 177.40 K | $403.33 M |
| 09/30/2026 | $11.45 | $11.59 (1.22%) | $11.70 | $11.44 | 163.47 K | $400.22 M |
| 09/29/2026 | $11.35 | $11.38 (0.26%) | $11.49 | $11.23 | 163.30 K | $392.97 M |
| 09/28/2026 | $11.12 | $11.18 (0.54%) | $11.25 | $10.94 | 180.73 K | $386.07 M |
| 09/25/2026 | $11.18 | $11.33 (1.34%) | $11.41 | $11.02 | 138.80 K | $391.25 M |
| 09/24/2026 | $11.27 | $11.13 (-1.24%) | $11.34 | $10.97 | 198.59 K | $384.34 M |
| 09/23/2026 | $11.04 | $11.21 (1.54%) | $11.23 | $10.79 | 162.95 K | $387.10 M |
| 09/22/2026 | $10.96 | $11.13 (1.55%) | $11.18 | $10.91 | 211.12 K | $384.34 M |
| 09/21/2026 | $10.64 | $10.74 (0.94%) | $10.87 | $10.53 | 196.04 K | $370.87 M |
| 09/18/2026 | $10.69 | $10.64 (-0.47%) | $10.70 | $10.50 | 385.63 K | $367.42 M |
| 09/17/2026 | $10.64 | $10.66 (0.19%) | $10.80 | $10.48 | 169.54 K | $368.11 M |
| 09/16/2026 | $10.73 | $10.47 (-2.42%) | $10.78 | $10.47 | 252.82 K | $361.55 M |
| 09/15/2026 | $11.01 | $10.77 (-2.18%) | $11.03 | $10.73 | 247.82 K | $371.91 M |
| 09/14/2026 | $11.22 | $10.99 (-2.05%) | $11.37 | $10.79 | 367.20 K | $379.50 M |
| 09/11/2026 | $11.10 | $11.23 (1.17%) | $11.49 | $10.88 | 262.90 K | $387.79 M |
| 09/10/2026 | $10.80 | $10.92 (1.11%) | $11.45 | $10.77 | 384.50 K | $377.09 M |
| 09/09/2026 | $11.80 | $10.83 (-8.22%) | $11.85 | $10.72 | 1.08 M | $373.98 M |
| 09/08/2026 | $12.70 | $12.25 (-3.54%) | $12.79 | $12.04 | 351.84 K | $423.01 M |
| 09/04/2026 | $12.08 | $12.72 (5.3%) | $12.81 | $12.08 | 204.46 K | $439.24 M |
| 09/03/2026 | $12.23 | $12.20 (-0.25%) | $12.48 | $11.96 | 271.76 K | $418.83 M |
| 09/02/2026 | $11.87 | $12.12 (2.11%) | $12.32 | $11.87 | 170.14 K | $416.08 M |
| 09/01/2026 | $11.92 | $11.79 (-1.09%) | $12.04 | $11.71 | 296.00 K | $404.75 M |
| 08/31/2026 | $11.85 | $12.10 (2.11%) | $12.16 | $11.65 | 263.50 K | $415.40 M |
| 08/28/2026 | $12.07 | $11.97 (-0.83%) | $12.40 | $11.90 | 187.63 K | $410.93 M |
| 08/27/2026 | $12.55 | $12.23 (-2.55%) | $12.80 | $12.18 | 344.85 K | $419.86 M |
| 08/26/2026 | $12.56 | $12.51 (-0.4%) | $12.89 | $12.38 | 410.70 K | $429.47 M |
| 08/25/2026 | $12.42 | $12.61 (1.53%) | $12.68 | $12.17 | 359.80 K | $432.90 M |
| 08/24/2026 | $12.11 | $12.41 (2.48%) | $12.51 | $12.00 | 236.35 K | $426.04 M |
| 08/21/2026 | $12.10 | $12.06 (-0.33%) | $12.40 | $11.82 | 132.90 K | $414.02 M |
| 08/20/2026 | $11.85 | $12.03 (1.52%) | $12.06 | $11.72 | 216.13 K | $412.99 M |
| 08/19/2026 | $12.18 | $11.96 (-1.81%) | $12.35 | $11.93 | 206.62 K | $410.59 M |
| 08/18/2026 | $11.74 | $11.95 (1.79%) | $12.16 | $11.72 | 175.85 K | $410.25 M |
| 08/17/2026 | $11.94 | $11.87 (-0.59%) | $12.12 | $11.65 | 169.60 K | $407.50 M |
| 08/14/2026 | $12.10 | $12.14 (0.33%) | $12.29 | $11.98 | 141.74 K | $416.77 M |
| 08/13/2026 | $12.15 | $12.24 (0.74%) | $12.31 | $12.14 | 159.12 K | $420.20 M |
| 08/12/2026 | $12.58 | $12.05 (-4.21%) | $12.61 | $11.94 | 217.70 K | $413.68 M |
| 08/11/2026 | $12.95 | $12.57 (-2.93%) | $12.95 | $12.49 | 184.82 K | $431.53 M |
| 08/10/2026 | $12.58 | $12.82 (1.91%) | $13.12 | $12.48 | 169.53 K | $440.11 M |
| 08/07/2026 | $12.71 | $12.80 (0.71%) | $12.87 | $12.55 | 90.76 K | $439.43 M |
| 08/06/2026 | $12.87 | $12.64 (-1.79%) | $12.87 | $12.41 | 161.92 K | $433.93 M |
| 08/05/2026 | $12.93 | $12.68 (-1.93%) | $12.93 | $12.52 | 150.70 K | $435.31 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.
