5 DAY PERFORMANCE
-17.43%
1 MONTH PERFORMANCE
-11.57%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
-2.30%
YEAR-TO-DATE PERFORMANCE
-7.73%
1 YEAR PERFORMANCE
-17.35%
Barnes & Noble Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.39 | $10.45 (0.58%) | $10.50 | $10.23 | 249.72 K | $354.49 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 |
| 03/20/2026 | $9.10 | $8.84 (-2.86%) | $9.16 | $8.76 | 293.25 K | $304.54 M |
| 03/19/2026 | $9.09 | $9.08 (-0.11%) | $9.29 | $8.83 | 234.90 K | $312.81 M |
| 03/18/2026 | $9.07 | $9.03 (-0.44%) | $9.23 | $8.92 | 237.63 K | $311.08 M |
| 03/17/2026 | $9.08 | $9.16 (0.88%) | $9.67 | $9.03 | 378.23 K | $315.56 M |
| 03/16/2026 | $8.49 | $8.97 (5.65%) | $8.98 | $8.45 | 285.62 K | $309.02 M |
| 03/13/2026 | $8.13 | $8.49 (4.43%) | $8.50 | $7.98 | 247.76 K | $292.48 M |
| 03/12/2026 | $8.19 | $8.05 (-1.71%) | $8.42 | $7.96 | 290.95 K | $277.32 M |
| 03/11/2026 | $9.19 | $8.38 (-8.81%) | $10.31 | $8.33 | 781.44 K | $288.69 M |
| 03/10/2026 | $8.36 | $8.36 (0%) | $8.72 | $8.30 | 163.37 K | $288.00 M |
| 03/09/2026 | $8.25 | $8.49 (2.91%) | $8.49 | $8.05 | 157.82 K | $292.48 M |
| 03/06/2026 | $8.34 | $8.36 (0.24%) | $8.51 | $8.14 | 223.40 K | $288.00 M |
| 03/05/2026 | $8.73 | $8.63 (-1.15%) | $8.97 | $8.58 | 233.15 K | $293.88 M |
| 03/04/2026 | $8.65 | $8.90 (2.89%) | $8.96 | $8.51 | 319.40 K | $303.08 M |
| 03/03/2026 | $8.22 | $8.55 (4.01%) | $8.59 | $8.07 | 159.33 K | $291.16 M |
| 03/02/2026 | $8.54 | $8.51 (-0.35%) | $8.65 | $8.42 | 264.70 K | $289.80 M |
| 02/27/2026 | $8.55 | $8.65 (1.17%) | $8.80 | $8.54 | 362.50 K | $294.57 M |
| 02/26/2026 | $8.35 | $8.76 (4.91%) | $8.86 | $8.35 | 385.20 K | $298.31 M |
| 02/25/2026 | $8.25 | $8.34 (1.09%) | $8.35 | $8.04 | 285.20 K | $284.01 M |
| 02/24/2026 | $8.13 | $8.19 (0.74%) | $8.39 | $8.13 | 151.60 K | $278.90 M |
| 02/23/2026 | $8.28 | $8.10 (-2.17%) | $8.34 | $7.99 | 161.61 K | $275.84 M |
| 02/20/2026 | $8.15 | $8.28 (1.6%) | $8.42 | $8.08 | 196.00 K | $281.97 M |
| 02/19/2026 | $7.82 | $8.28 (5.88%) | $8.44 | $7.82 | 261.75 K | $281.97 M |
| 02/18/2026 | $7.73 | $8.01 (3.62%) | $8.25 | $7.73 | 366.35 K | $272.77 M |
| 02/17/2026 | $7.66 | $7.72 (0.78%) | $7.93 | $7.42 | 290.25 K | $262.90 M |
| 02/13/2026 | $7.41 | $7.70 (3.91%) | $7.86 | $7.26 | 393.34 K | $262.21 M |
| 02/12/2026 | $8.21 | $7.35 (-10.48%) | $8.29 | $7.33 | 347.31 K | $250.30 M |
| 02/11/2026 | $8.71 | $8.14 (-6.54%) | $8.81 | $8.09 | 260.63 K | $277.20 M |
| 02/10/2026 | $8.65 | $8.63 (-0.23%) | $8.86 | $8.62 | 222.80 K | $293.88 M |
| 02/09/2026 | $8.87 | $8.68 (-2.14%) | $8.91 | $8.57 | 333.72 K | $295.59 M |
| 02/06/2026 | $8.77 | $8.96 (2.17%) | $9.05 | $8.75 | 248.90 K | $305.12 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.
