5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
+16.55%
6 MONTH PERFORMANCE
-2.74%
YEAR-TO-DATE PERFORMANCE
+12.95%
1 YEAR PERFORMANCE
+40.35%
Barnes & Noble Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $11.38 | $11.32 (-0.53%) | $11.79 | $11.31 | 250.90 K | $345.35 M |
| 06/16/2025 | $10.98 | $11.50 (4.74%) | $11.52 | $10.85 | 330.10 K | $350.84 M |
| 06/13/2025 | $10.89 | $10.91 (0.18%) | $11.15 | $10.83 | 228.00 K | $332.84 M |
| 06/12/2025 | $11.51 | $11.13 (-3.3%) | $11.53 | $11.04 | 297.82 K | $339.55 M |
| 06/11/2025 | $11.90 | $11.63 (-2.27%) | $11.96 | $11.54 | 238.34 K | $354.81 M |
| 06/10/2025 | $12.02 | $11.85 (-1.41%) | $12.02 | $11.69 | 177.53 K | $361.52 M |
| 06/09/2025 | $11.88 | $11.88 (0%) | $12.06 | $11.71 | 291.30 K | $362.44 M |
| 06/06/2025 | $11.90 | $11.79 (-0.92%) | $11.93 | $11.74 | 208.30 K | $359.69 M |
| 06/05/2025 | $11.91 | $11.78 (-1.09%) | $12.02 | $11.68 | 247.52 K | $359.38 M |
| 06/04/2025 | $12.04 | $11.82 (-1.83%) | $12.15 | $11.59 | 227.41 K | $360.60 M |
| 06/03/2025 | $11.95 | $12.05 (0.84%) | $12.10 | $11.89 | 262.80 K | $367.62 M |
| 06/02/2025 | $12.14 | $11.95 (-1.57%) | $12.19 | $11.84 | 269.10 K | $364.57 M |
| 05/30/2025 | $11.95 | $12.03 (0.67%) | $12.16 | $11.69 | 410.90 K | $367.01 M |
| 05/29/2025 | $11.90 | $11.98 (0.67%) | $12.11 | $11.65 | 434.05 K | $365.49 M |
| 05/28/2025 | $11.19 | $11.69 (4.47%) | $11.96 | $11.10 | 1.18 M | $356.64 M |
| 05/27/2025 | $10.72 | $11.05 (3.08%) | $11.22 | $10.72 | 378.60 K | $337.11 M |
| 05/23/2025 | $10.41 | $10.55 (1.34%) | $10.67 | $10.41 | 211.34 K | $321.86 M |
| 05/22/2025 | $10.33 | $10.62 (2.81%) | $10.77 | $10.33 | 198.30 K | $323.99 M |
| 05/21/2025 | $10.95 | $10.50 (-4.11%) | $11.03 | $10.49 | 167.50 K | $320.33 M |
| 05/20/2025 | $10.89 | $11.00 (1.01%) | $11.25 | $10.83 | 358.50 K | $335.59 M |
| 05/19/2025 | $10.84 | $10.95 (1.01%) | $11.03 | $10.73 | 156.30 K | $334.06 M |
| 05/16/2025 | $10.89 | $10.96 (0.64%) | $11.07 | $10.85 | 202.00 K | $334.37 M |
| 05/15/2025 | $11.12 | $10.90 (-1.98%) | $11.40 | $10.88 | 428.30 K | $332.54 M |
| 05/14/2025 | $10.71 | $11.30 (5.51%) | $11.35 | $10.55 | 649.04 K | $344.74 M |
| 05/13/2025 | $10.83 | $10.81 (-0.18%) | $11.18 | $10.67 | 719.32 K | $329.79 M |
| 05/12/2025 | $10.90 | $10.75 (-1.38%) | $11.10 | $10.58 | 743.64 K | $327.96 M |
| 05/09/2025 | $10.58 | $10.53 (-0.47%) | $10.65 | $10.43 | 114.21 K | $321.25 M |
| 05/08/2025 | $10.41 | $10.49 (0.77%) | $10.60 | $10.39 | 251.43 K | $320.03 M |
| 05/07/2025 | $10.32 | $10.31 (-0.1%) | $10.51 | $10.24 | 174.80 K | $314.54 M |
| 05/06/2025 | $10.24 | $10.26 (0.2%) | $10.40 | $10.13 | 241.06 K | $313.01 M |
| 05/05/2025 | $10.24 | $10.30 (0.59%) | $10.45 | $10.19 | 114.00 K | $314.23 M |
| 05/02/2025 | $10.54 | $10.36 (-1.71%) | $10.68 | $10.31 | 186.38 K | $316.06 M |
| 05/01/2025 | $10.56 | $10.41 (-1.42%) | $10.75 | $10.40 | 189.90 K | $317.59 M |
| 04/30/2025 | $10.33 | $10.53 (1.94%) | $10.75 | $10.07 | 349.00 K | $321.25 M |
| 04/29/2025 | $10.40 | $10.60 (1.92%) | $10.60 | $10.23 | 268.43 K | $323.38 M |
| 04/28/2025 | $10.37 | $10.37 (0%) | $10.52 | $10.25 | 212.00 K | $316.37 M |
| 04/25/2025 | $10.36 | $10.44 (0.77%) | $10.60 | $10.36 | 252.70 K | $318.50 M |
| 04/24/2025 | $9.91 | $10.50 (5.95%) | $10.54 | $9.91 | 161.50 K | $320.33 M |
| 04/23/2025 | $9.80 | $10.18 (3.88%) | $10.34 | $9.80 | 313.30 K | $310.57 M |
| 04/22/2025 | $9.31 | $9.57 (2.79%) | $9.64 | $9.18 | 185.52 K | $291.96 M |
| 04/21/2025 | $9.19 | $9.14 (-0.54%) | $9.31 | $9.10 | 217.45 K | $278.84 M |
| 04/17/2025 | $9.35 | $9.33 (-0.21%) | $9.54 | $9.30 | 203.98 K | $284.64 M |
| 04/16/2025 | $9.32 | $9.23 (-0.97%) | $9.57 | $9.11 | 246.90 K | $281.59 M |
| 04/15/2025 | $9.09 | $9.36 (2.97%) | $9.57 | $9.02 | 264.82 K | $285.55 M |
| 04/14/2025 | $9.10 | $9.14 (0.44%) | $9.42 | $8.94 | 324.80 K | $278.84 M |
| 04/11/2025 | $8.58 | $8.83 (2.91%) | $9.03 | $8.38 | 294.20 K | $269.39 M |
| 04/10/2025 | $8.99 | $8.69 (-3.34%) | $9.07 | $8.44 | 306.22 K | $265.11 M |
| 04/09/2025 | $8.24 | $9.16 (11.17%) | $9.43 | $8.24 | 376.91 K | $279.45 M |
| 04/08/2025 | $8.80 | $8.32 (-5.45%) | $8.94 | $8.19 | 496.81 K | $253.83 M |
| 04/07/2025 | $8.32 | $8.34 (0.24%) | $8.80 | $7.90 | 448.03 K | $254.44 M |
| 04/04/2025 | $9.08 | $8.75 (-3.63%) | $9.16 | $8.40 | 374.11 K | $266.95 M |
| 04/03/2025 | $9.98 | $9.40 (-5.81%) | $10.19 | $9.37 | 496.22 K | $286.78 M |
| 04/02/2025 | $10.22 | $10.71 (4.79%) | $10.85 | $10.22 | 258.13 K | $326.74 M |
| 04/01/2025 | $10.49 | $10.37 (-1.14%) | $10.87 | $10.28 | 294.94 K | $316.37 M |
| 03/31/2025 | $10.00 | $10.50 (5%) | $10.54 | $9.91 | 290.58 K | $320.33 M |
| 03/28/2025 | $10.40 | $10.10 (-2.88%) | $10.40 | $9.93 | 360.20 K | $308.13 M |
| 03/27/2025 | $10.24 | $10.50 (2.54%) | $10.68 | $10.20 | 177.70 K | $320.33 M |
| 03/26/2025 | $10.36 | $10.33 (-0.29%) | $10.49 | $10.11 | 252.17 K | $315.15 M |
| 03/25/2025 | $10.63 | $10.34 (-2.73%) | $10.74 | $10.29 | 398.70 K | $315.45 M |
| 03/24/2025 | $10.03 | $10.64 (6.08%) | $10.75 | $9.93 | 451.30 K | $324.61 M |
| 03/21/2025 | $9.59 | $9.84 (2.61%) | $10.11 | $9.55 | 406.13 K | $300.20 M |
| 03/20/2025 | $9.79 | $9.68 (-1.12%) | $10.20 | $9.60 | 376.90 K | $295.32 M |
| 03/19/2025 | $9.71 | $9.93 (2.27%) | $10.06 | $9.60 | 380.09 K | $302.94 M |
| 03/18/2025 | $9.52 | $9.70 (1.89%) | $9.83 | $9.51 | 202.20 K | $295.93 M |
| 03/17/2025 | $9.99 | $9.73 (-2.6%) | $10.16 | $9.69 | 382.42 K | $296.84 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.
