5 DAY PERFORMANCE
-21.26%
1 MONTH PERFORMANCE
-29.51%
3 MONTH PERFORMANCE
-22.98%
6 MONTH PERFORMANCE
-4.07%
YEAR-TO-DATE PERFORMANCE
-7.73%
1 YEAR PERFORMANCE
-9.11%
Barnes & Noble Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
