5 DAY PERFORMANCE
+5.71%
1 MONTH PERFORMANCE
-6.97%
3 MONTH PERFORMANCE
+22.22%
6 MONTH PERFORMANCE
-2.98%
YEAR-TO-DATE PERFORMANCE
-11.43%
1 YEAR PERFORMANCE
-24.56%
Barnes & Noble Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $7.82 | $8.09 (3.39%) | $8.15 | $7.82 | 24.56 K | |
| 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 |
| 02/05/2026 | $8.96 | $8.55 (-4.58%) | $8.96 | $8.54 | 352.21 K | $260.84 M |
| 02/04/2026 | $9.24 | $9.03 (-2.27%) | $9.40 | $8.89 | 208.51 K | $275.49 M |
| 02/03/2026 | $9.39 | $9.18 (-2.24%) | $9.72 | $9.09 | 280.83 K | $280.06 M |
| 02/02/2026 | $8.86 | $9.38 (5.87%) | $9.59 | $8.83 | 360.66 K | $286.17 M |
| 01/30/2026 | $8.91 | $8.95 (0.45%) | $9.04 | $8.81 | 214.80 K | $273.05 M |
| 01/29/2026 | $8.97 | $9.01 (0.45%) | $9.03 | $8.79 | 211.30 K | $274.88 M |
| 01/28/2026 | $9.15 | $8.96 (-2.08%) | $9.15 | $8.95 | 213.85 K | $273.35 M |
| 01/27/2026 | $8.89 | $9.12 (2.59%) | $9.13 | $8.70 | 283.70 K | $278.23 M |
| 01/26/2026 | $9.13 | $8.94 (-2.08%) | $9.18 | $8.85 | 203.92 K | $272.74 M |
| 01/23/2026 | $9.38 | $9.15 (-2.45%) | $9.39 | $9.02 | 256.61 K | $279.15 M |
| 01/22/2026 | $9.11 | $9.43 (3.51%) | $9.70 | $9.11 | 712.00 K | $287.69 M |
| 01/21/2026 | $8.82 | $9.02 (2.27%) | $9.02 | $8.65 | 433.61 K | $275.18 M |
| 01/20/2026 | $9.30 | $8.71 (-6.34%) | $9.44 | $8.71 | 511.81 K | $265.72 M |
| 01/16/2026 | $8.94 | $8.75 (-2.13%) | $8.94 | $8.68 | 263.10 K | $266.95 M |
| 01/15/2026 | $8.96 | $8.94 (-0.22%) | $9.46 | $8.75 | 570.02 K | $272.74 M |
| 01/14/2026 | $8.88 | $8.85 (-0.34%) | $9.03 | $8.58 | 273.50 K | $270.00 M |
| 01/13/2026 | $8.69 | $8.94 (2.88%) | $9.07 | $8.67 | 290.52 K | $272.74 M |
| 01/12/2026 | $8.29 | $8.71 (5.07%) | $8.74 | $8.23 | 318.35 K | $265.72 M |
| 01/09/2026 | $8.34 | $8.32 (-0.24%) | $8.47 | $8.12 | 254.65 K | $253.83 M |
| 01/08/2026 | $8.04 | $8.32 (3.48%) | $8.53 | $8.04 | 310.00 K | $253.83 M |
| 01/07/2026 | $8.24 | $8.09 (-1.82%) | $8.27 | $7.95 | 316.50 K | $246.81 M |
| 01/06/2026 | $8.20 | $8.28 (0.98%) | $8.38 | $8.00 | 310.52 K | $252.61 M |
| 01/05/2026 | $8.78 | $8.18 (-6.83%) | $8.78 | $8.05 | 715.20 K | $249.56 M |
| 01/02/2026 | $9.19 | $8.61 (-6.31%) | $9.19 | $8.57 | 681.90 K | $262.67 M |
| 12/31/2025 | $9.32 | $9.19 (-1.39%) | $9.33 | $9.10 | 357.43 K | $280.37 M |
| 12/30/2025 | $9.66 | $9.36 (-3.11%) | $9.66 | $9.26 | 381.27 K | $285.55 M |
| 12/29/2025 | $9.53 | $9.67 (1.47%) | $9.80 | $9.47 | 339.70 K | $295.01 M |
| 12/26/2025 | $9.47 | $9.65 (1.9%) | $9.81 | $9.31 | 262.41 K | $294.40 M |
| 12/24/2025 | $9.50 | $9.49 (-0.11%) | $9.71 | $9.24 | 210.90 K | $289.52 M |
| 12/23/2025 | $9.23 | $9.54 (3.36%) | $9.64 | $9.00 | 400.92 K | $291.05 M |
| 12/22/2025 | $8.56 | $8.51 (-0.58%) | $8.77 | $8.49 | 182.96 K | $259.62 M |
| 12/19/2025 | $8.76 | $8.58 (-2.05%) | $8.87 | $8.56 | 272.10 K | $261.76 M |
| 12/18/2025 | $8.92 | $8.73 (-2.13%) | $8.92 | $8.68 | 169.50 K | $266.33 M |
| 12/17/2025 | $8.69 | $8.70 (0.12%) | $8.82 | $8.54 | 172.20 K | $265.42 M |
| 12/16/2025 | $8.60 | $8.66 (0.7%) | $8.88 | $8.50 | 321.11 K | $264.20 M |
| 12/15/2025 | $9.04 | $8.62 (-4.65%) | $9.11 | $8.61 | 758.64 K | $262.98 M |
| 12/12/2025 | $9.16 | $9.05 (-1.2%) | $9.22 | $8.96 | 425.90 K | $276.10 M |
| 12/11/2025 | $9.33 | $9.14 (-2.04%) | $9.37 | $9.04 | 182.64 K | $278.84 M |
| 12/10/2025 | $9.12 | $9.25 (1.43%) | $9.43 | $9.01 | 267.60 K | $282.20 M |
| 12/09/2025 | $8.90 | $9.06 (1.8%) | $9.12 | $8.86 | 137.80 K | $276.40 M |
| 12/08/2025 | $8.92 | $8.89 (-0.34%) | $9.13 | $8.80 | 408.90 K | $271.22 M |
| 12/05/2025 | $9.07 | $8.85 (-2.43%) | $9.17 | $8.79 | 167.70 K | $270.00 M |
| 12/04/2025 | $8.86 | $9.09 (2.6%) | $9.17 | $8.77 | 172.92 K | $277.32 M |
| 12/03/2025 | $8.98 | $8.87 (-1.22%) | $9.06 | $8.75 | 264.65 K | $270.61 M |
| 12/02/2025 | $9.15 | $8.94 (-2.3%) | $9.21 | $8.65 | 478.98 K | $272.74 M |
| 12/01/2025 | $9.20 | $9.12 (-0.87%) | $9.47 | $9.05 | 248.54 K | $278.23 M |
| 11/28/2025 | $9.22 | $9.35 (1.41%) | $9.57 | $9.08 | 227.12 K | $285.25 M |
| 11/26/2025 | $9.30 | $9.22 (-0.86%) | $9.64 | $8.71 | 804.02 K | $281.28 M |
| 11/25/2025 | $8.62 | $9.12 (5.8%) | $9.60 | $8.50 | 5.71 M | $278.23 M |
| 11/24/2025 | $6.26 | $6.69 (6.87%) | $6.72 | $6.24 | 488.71 K | $204.10 M |
| 11/21/2025 | $6.02 | $6.24 (3.65%) | $6.30 | $5.90 | 421.30 K | $190.37 M |
| 11/20/2025 | $6.77 | $6.12 (-9.6%) | $6.82 | $6.11 | 298.40 K | $186.71 M |
| 11/19/2025 | $7.09 | $6.66 (-6.06%) | $7.16 | $6.63 | 279.30 K | $203.18 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.
