5 DAY PERFORMANCE
-20.08%
1 MONTH PERFORMANCE
-11.02%
3 MONTH PERFORMANCE
-4.07%
6 MONTH PERFORMANCE
-0.35%
YEAR-TO-DATE PERFORMANCE
-7.73%
1 YEAR PERFORMANCE
-23.60%
Barnes & Noble Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.93 | $10.73 (-1.83%) | $11.08 | $10.71 | 169.95 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 |
| 05/06/2026 | $10.39 | $10.45 (0.58%) | $10.50 | $10.23 | 256.20 K | $360.00 M |
| 05/05/2026 | $10.18 | $10.18 (0%) | $10.29 | $9.81 | 279.75 K | $350.70 M |
| 05/04/2026 | $10.22 | $10.04 (-1.76%) | $10.31 | $9.94 | 134.80 K | $345.88 M |
| 05/01/2026 | $9.91 | $10.27 (3.63%) | $10.54 | $9.80 | 282.30 K | $353.80 M |
| 04/30/2026 | $9.74 | $9.86 (1.23%) | $9.87 | $9.58 | 217.92 K | $339.68 M |
| 04/29/2026 | $10.04 | $9.75 (-2.89%) | $10.04 | $9.70 | 211.22 K | $335.89 M |
| 04/28/2026 | $10.56 | $10.07 (-4.64%) | $10.57 | $10.02 | 195.60 K | $346.91 M |
| 04/27/2026 | $10.83 | $10.57 (-2.4%) | $10.83 | $10.46 | 165.20 K | $364.14 M |
| 04/24/2026 | $10.83 | $10.84 (0.09%) | $11.03 | $10.65 | 144.91 K | $373.44 M |
| 04/23/2026 | $11.32 | $10.85 (-4.15%) | $11.32 | $10.74 | 165.10 K | $373.78 M |
| 04/22/2026 | $11.20 | $11.20 (0%) | $11.21 | $10.87 | 183.93 K | $385.84 M |
| 04/21/2026 | $11.01 | $11.06 (0.45%) | $11.26 | $10.89 | 204.34 K | $381.02 M |
| 04/20/2026 | $11.03 | $10.97 (-0.54%) | $11.20 | $10.85 | 336.90 K | $377.92 M |
| 04/17/2026 | $10.58 | $11.09 (4.82%) | $11.27 | $10.57 | 348.12 K | $382.05 M |
| 04/16/2026 | $10.17 | $10.36 (1.87%) | $10.42 | $10.04 | 349.44 K | $356.90 M |
| 04/15/2026 | $10.14 | $10.18 (0.39%) | $10.33 | $10.10 | 170.00 K | $350.70 M |
| 04/14/2026 | $10.03 | $10.15 (1.2%) | $10.31 | $10.03 | 237.93 K | $349.67 M |
| 04/13/2026 | $9.70 | $10.03 (3.4%) | $10.12 | $9.52 | 194.37 K | $345.53 M |
| 04/10/2026 | $9.81 | $9.76 (-0.51%) | $9.83 | $9.57 | 154.20 K | $336.23 M |
| 04/09/2026 | $9.70 | $9.76 (0.62%) | $9.90 | $9.50 | 120.54 K | $336.23 M |
| 04/08/2026 | $9.97 | $9.77 (-2.01%) | $10.10 | $9.55 | 214.30 K | $336.58 M |
| 04/07/2026 | $9.56 | $9.67 (1.15%) | $9.75 | $9.39 | 192.72 K | $333.13 M |
| 04/06/2026 | $9.00 | $9.59 (6.56%) | $9.59 | $9.00 | 172.90 K | $330.38 M |
| 04/02/2026 | $8.65 | $9.00 (4.05%) | $9.05 | $8.51 | 194.83 K | $310.05 M |
| 04/01/2026 | $8.83 | $8.82 (-0.11%) | $8.99 | $8.70 | 155.80 K | $303.85 M |
| 03/31/2026 | $8.74 | $8.83 (1.03%) | $8.92 | $8.46 | 136.50 K | $304.19 M |
| 03/30/2026 | $8.80 | $8.62 (-2.05%) | $8.89 | $8.45 | 255.60 K | $296.96 M |
| 03/27/2026 | $8.97 | $8.72 (-2.79%) | $9.11 | $8.64 | 109.30 K | $300.40 M |
| 03/26/2026 | $9.15 | $9.11 (-0.44%) | $9.36 | $8.91 | 173.81 K | $313.84 M |
| 03/25/2026 | $9.31 | $9.17 (-1.5%) | $9.46 | $9.14 | 191.55 K | $315.91 M |
| 03/24/2026 | $8.96 | $9.12 (1.79%) | $9.18 | $8.79 | 211.20 K | $314.18 M |
| 03/23/2026 | $9.11 | $9.03 (-0.88%) | $9.31 | $8.76 | 226.90 K | $311.08 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.
