5 DAY PERFORMANCE
-2.89%
1 MONTH PERFORMANCE
+4.61%
3 MONTH PERFORMANCE
+7.97%
6 MONTH PERFORMANCE
-23.18%
YEAR-TO-DATE PERFORMANCE
-9.56%
1 YEAR PERFORMANCE
-17.45%
Barnes & Noble Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.86 | $9.09 (2.6%) | $9.17 | $8.77 | 172.91 K | $275.03 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 |
| 11/18/2025 | $7.04 | $7.13 (1.28%) | $7.19 | $6.95 | 226.03 K | $217.52 M |
| 11/17/2025 | $7.40 | $7.06 (-4.59%) | $7.47 | $7.06 | 230.70 K | $215.39 M |
| 11/14/2025 | $7.30 | $7.37 (0.96%) | $7.47 | $7.21 | 212.64 K | $224.84 M |
| 11/13/2025 | $7.72 | $7.37 (-4.53%) | $7.83 | $7.35 | 196.13 K | $224.84 M |
| 11/12/2025 | $7.83 | $7.77 (-0.77%) | $7.97 | $7.70 | 139.33 K | $237.05 M |
| 11/11/2025 | $8.00 | $7.81 (-2.38%) | $8.10 | $7.75 | 197.31 K | $238.27 M |
| 11/10/2025 | $8.30 | $8.03 (-3.25%) | $8.40 | $8.02 | 150.71 K | $244.98 M |
| 11/07/2025 | $8.62 | $8.23 (-4.52%) | $8.86 | $8.05 | 346.05 K | $251.08 M |
| 11/06/2025 | $8.90 | $8.68 (-2.47%) | $8.91 | $8.61 | 124.12 K | $264.81 M |
| 11/05/2025 | $8.76 | $8.82 (0.68%) | $8.96 | $8.63 | 168.42 K | $269.08 M |
| 11/04/2025 | $8.71 | $8.68 (-0.34%) | $8.91 | $8.66 | 204.33 K | $264.81 M |
| 11/03/2025 | $9.14 | $8.87 (-2.95%) | $9.16 | $8.86 | 172.25 K | $270.61 M |
| 10/31/2025 | $8.99 | $9.13 (1.56%) | $9.25 | $8.82 | 198.14 K | $278.54 M |
| 10/30/2025 | $8.99 | $9.00 (0.11%) | $9.17 | $8.90 | 187.50 K | $274.57 M |
| 10/29/2025 | $9.28 | $9.08 (-2.16%) | $9.34 | $9.00 | 214.02 K | $277.01 M |
| 10/28/2025 | $9.45 | $9.26 (-2.01%) | $9.45 | $9.19 | 131.10 K | $282.50 M |
| 10/27/2025 | $9.54 | $9.43 (-1.15%) | $9.54 | $9.26 | 158.12 K | $287.69 M |
| 10/24/2025 | $9.49 | $9.46 (-0.32%) | $9.59 | $9.36 | 118.33 K | $288.61 M |
| 10/23/2025 | $9.21 | $9.35 (1.52%) | $9.35 | $9.13 | 154.47 K | $285.25 M |
| 10/22/2025 | $9.40 | $9.13 (-2.87%) | $9.45 | $9.01 | 180.00 K | $278.54 M |
| 10/21/2025 | $9.56 | $9.35 (-2.2%) | $9.56 | $9.33 | 126.60 K | $285.25 M |
| 10/20/2025 | $9.32 | $9.49 (1.82%) | $9.52 | $9.23 | 177.88 K | $289.52 M |
| 10/17/2025 | $9.41 | $9.22 (-2.02%) | $9.54 | $9.07 | 168.73 K | $281.28 M |
| 10/16/2025 | $9.45 | $9.45 (0%) | $9.52 | $9.32 | 186.95 K | $288.30 M |
| 10/15/2025 | $9.69 | $9.45 (-2.48%) | $9.70 | $9.28 | 181.03 K | $288.30 M |
| 10/14/2025 | $9.44 | $9.62 (1.91%) | $9.78 | $9.36 | 276.90 K | $293.49 M |
| 10/13/2025 | $9.26 | $9.64 (4.1%) | $9.65 | $9.26 | 191.70 K | $294.10 M |
| 10/10/2025 | $9.48 | $9.11 (-3.9%) | $9.50 | $8.90 | 445.06 K | $277.93 M |
| 10/09/2025 | $9.55 | $9.54 (-0.1%) | $9.60 | $9.38 | 122.16 K | $291.05 M |
| 10/08/2025 | $9.53 | $9.55 (0.21%) | $9.57 | $9.33 | 137.80 K | $291.35 M |
| 10/07/2025 | $9.64 | $9.42 (-2.28%) | $9.73 | $9.42 | 191.12 K | $287.39 M |
| 10/06/2025 | $9.82 | $9.58 (-2.44%) | $9.93 | $9.56 | 259.10 K | $292.27 M |
| 10/03/2025 | $9.84 | $9.79 (-0.51%) | $9.98 | $9.73 | 204.12 K | $298.67 M |
| 10/02/2025 | $9.60 | $9.80 (2.08%) | $9.80 | $9.48 | 170.35 K | $298.98 M |
| 10/01/2025 | $9.77 | $9.58 (-1.94%) | $9.91 | $9.57 | 242.94 K | $292.27 M |
| 09/30/2025 | $9.80 | $9.95 (1.53%) | $9.98 | $9.72 | 440.81 K | $303.55 M |
| 09/29/2025 | $9.83 | $9.78 (-0.51%) | $9.92 | $9.69 | 319.90 K | $298.37 M |
| 09/26/2025 | $9.32 | $9.80 (5.15%) | $9.84 | $9.22 | 368.85 K | $298.98 M |
| 09/25/2025 | $9.41 | $9.35 (-0.64%) | $9.44 | $9.10 | 167.20 K | $285.25 M |
| 09/24/2025 | $9.52 | $9.44 (-0.84%) | $9.63 | $9.41 | 199.82 K | $288.00 M |
| 09/23/2025 | $9.39 | $9.43 (0.43%) | $9.61 | $9.30 | 270.40 K | $287.69 M |
| 09/22/2025 | $9.29 | $9.40 (1.18%) | $9.49 | $9.17 | 250.50 K | $286.78 M |
| 09/19/2025 | $9.01 | $9.33 (3.55%) | $9.54 | $9.01 | 668.29 K | $284.64 M |
| 09/18/2025 | $8.86 | $9.11 (2.82%) | $9.24 | $8.86 | 252.06 K | $277.93 M |
| 09/17/2025 | $9.08 | $8.81 (-2.97%) | $9.09 | $8.78 | 300.71 K | $268.78 M |
| 09/16/2025 | $8.72 | $8.92 (2.29%) | $9.03 | $8.59 | 420.15 K | $272.13 M |
| 09/15/2025 | $8.20 | $8.59 (4.76%) | $8.66 | $8.18 | 454.44 K | $262.06 M |
| 09/12/2025 | $8.39 | $8.14 (-2.98%) | $8.46 | $8.10 | 289.32 K | $248.34 M |
| 09/11/2025 | $8.51 | $8.50 (-0.12%) | $8.56 | $8.32 | 231.40 K | $259.32 M |
| 09/10/2025 | $8.22 | $8.46 (2.92%) | $8.57 | $8.20 | 220.04 K | $258.10 M |
| 09/09/2025 | $8.60 | $8.27 (-3.84%) | $8.73 | $8.21 | 421.10 K | $252.30 M |
| 09/08/2025 | $8.48 | $8.63 (1.77%) | $8.65 | $8.37 | 150.22 K | $263.28 M |
| 09/05/2025 | $8.48 | $8.54 (0.71%) | $8.62 | $8.42 | 214.90 K | $260.54 M |
| 09/04/2025 | $8.37 | $8.41 (0.48%) | $8.55 | $8.28 | 354.20 K | $256.57 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.
