-
5 DAY PERFORMANCE
-2.49% -
1 MONTH PERFORMANCE
-27.82% -
3 MONTH PERFORMANCE
+46.72% -
6 MONTH PERFORMANCE
-87.03% -
YEAR-TO-DATE PERFORMANCE
-93.70% -
1 YEAR PERFORMANCE
-91.22%
Barnes & Noble Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.22 | $9.40 (1.95%) | $9.67 | $9.14 | 219,571 | $127.00 M |
| 09/26/2024 | $9.52 | $9.19 (-3.47%) | $9.64 | $9.02 | 242,976 | $124.17 M |
| 09/25/2024 | $9.31 | $9.32 (0.11%) | $9.40 | $9.09 | 227,727 | $125.92 M |
| 09/24/2024 | $9.40 | $9.40 (0%) | $9.78 | $9.33 | 340,200 | $127.00 M |
| 09/23/2024 | $9.80 | $9.63 (-1.73%) | $9.82 | $9.31 | 692,100 | $130.11 M |
| 09/20/2024 | $10.70 | $9.79 (-8.5%) | $10.88 | $9.38 | 1.68 M | $132.27 M |
| 09/19/2024 | $11.71 | $11.31 (-3.42%) | $11.71 | $11.05 | 383,958 | $152.81 M |
| 09/18/2024 | $11.52 | $11.28 (-2.08%) | $11.58 | $11.18 | 340,516 | $152.40 M |
| 09/17/2024 | $11.33 | $11.38 (0.44%) | $11.79 | $11.11 | 158,500 | $153.76 M |
| 09/16/2024 | $11.56 | $11.21 (-3.03%) | $11.98 | $11.08 | 196,426 | $151.46 M |
| 09/13/2024 | $11.42 | $11.48 (0.53%) | $12.13 | $11.21 | 198,847 | $155.11 M |
| 09/12/2024 | $10.45 | $11.17 (6.89%) | $11.45 | $10.45 | 161,727 | $150.92 M |
| 09/11/2024 | $10.25 | $10.50 (2.44%) | $10.97 | $10.25 | 279,041 | $141.87 M |
| 09/10/2024 | $10.71 | $10.26 (-4.2%) | $10.75 | $9.60 | 358,900 | $138.62 M |
| 09/09/2024 | $11.96 | $10.81 (-9.62%) | $12.82 | $10.58 | 383,441 | $146.05 M |
| 09/06/2024 | $12.35 | $11.91 (-3.56%) | $12.74 | $11.51 | 298,136 | $6.34 M |
| 09/05/2024 | $12.27 | $12.35 (0.65%) | $12.70 | $12.27 | 111,434 | $6.57 M |
| 09/04/2024 | $12.25 | $12.46 (1.71%) | $12.78 | $12.02 | 134,741 | $6.63 M |
| 09/03/2024 | $12.82 | $12.25 (-4.45%) | $12.82 | $11.91 | 387,588 | $6.52 M |
| 08/30/2024 | $13.04 | $13.00 (-0.31%) | $13.26 | $12.88 | 120,050 | $6.92 M |
| 08/29/2024 | $13.10 | $13.00 (-0.76%) | $13.38 | $12.90 | 134,158 | $6.92 M |
| 08/28/2024 | $13.11 | $13.01 (-0.76%) | $13.46 | $12.93 | 165,900 | $6.92 M |
| 08/27/2024 | $13.65 | $13.21 (-3.22%) | $13.72 | $12.70 | 253,960 | $7.03 M |
| 08/26/2024 | $13.53 | $13.84 (2.29%) | $14.39 | $13.35 | 376,811 | $7.36 M |
| 08/23/2024 | $12.45 | $13.05 (4.82%) | $13.22 | $12.12 | 362,614 | $6.94 M |
| 08/22/2024 | $12.25 | $12.27 (0.16%) | $12.37 | $12.04 | 103,048 | $6.53 M |
| 08/21/2024 | $11.70 | $12.24 (4.62%) | $12.70 | $11.70 | 329,155 | $6.51 M |
| 08/20/2024 | $12.01 | $11.53 (-4%) | $12.23 | $11.36 | 159,560 | $6.13 M |
| 08/19/2024 | $11.20 | $12.06 (7.68%) | $12.15 | $11.11 | 200,000 | $6.42 M |
| 08/16/2024 | $10.83 | $11.13 (2.77%) | $11.25 | $10.80 | 158,100 | $5.92 M |
| 08/15/2024 | $11.32 | $10.92 (-3.53%) | $11.35 | $10.81 | 291,200 | $5.81 M |
| 08/14/2024 | $11.15 | $10.91 (-2.15%) | $11.48 | $10.86 | 238,137 | $5.80 M |
| 08/13/2024 | $10.73 | $11.00 (2.52%) | $11.69 | $10.70 | 298,583 | $5.85 M |
| 08/12/2024 | $11.16 | $10.79 (-3.32%) | $11.16 | $10.46 | 152,904 | $5.74 M |
| 08/09/2024 | $10.67 | $10.97 (2.81%) | $11.17 | $10.62 | 102,832 | $5.84 M |
| 08/08/2024 | $11.47 | $10.70 (-6.71%) | $11.47 | $10.25 | 313,286 | $5.69 M |
| 08/07/2024 | $10.79 | $10.59 (-1.85%) | $11.66 | $10.55 | 670,400 | $5.63 M |
| 08/06/2024 | $10.24 | $10.50 (2.54%) | $10.60 | $10.10 | 203,514 | $5.59 M |
| 08/05/2024 | $9.60 | $10.28 (7.08%) | $10.33 | $9.59 | 369,040 | $5.47 M |
| 08/02/2024 | $10.96 | $10.59 (-3.38%) | $11.09 | $9.79 | 393,723 | $5.63 M |
| 08/01/2024 | $10.76 | $11.30 (5.02%) | $11.51 | $10.58 | 349,363 | $6.01 M |
| 07/31/2024 | $10.57 | $10.64 (0.66%) | $10.74 | $10.21 | 203,100 | $5.66 M |
| 07/30/2024 | $9.87 | $10.31 (4.46%) | $10.50 | $9.80 | 210,142 | $5.48 M |
| 07/29/2024 | $9.97 | $9.80 (-1.71%) | $10.25 | $9.52 | 184,599 | $5.21 M |
| 07/26/2024 | $10.00 | $10.05 (0.5%) | $10.45 | $9.50 | 235,141 | $5.35 M |
| 07/25/2024 | $9.50 | $9.97 (4.95%) | $10.25 | $9.50 | 238,602 | $5.30 M |
| 07/24/2024 | $10.17 | $9.54 (-6.19%) | $10.77 | $9.47 | 415,438 | $5.08 M |
| 07/23/2024 | $9.50 | $10.07 (6%) | $10.11 | $9.30 | 350,206 | $5.36 M |
| 07/22/2024 | $9.98 | $9.77 (-2.1%) | $10.34 | $9.41 | 543,117 | $5.20 M |
| 07/19/2024 | $10.40 | $10.00 (-3.85%) | $10.40 | $9.20 | 488,201 | $5.32 M |
| 07/18/2024 | $8.20 | $10.43 (27.2%) | $11.14 | $8.20 | 2.59 M | $5.55 M |
| 07/17/2024 | $8.56 | $8.27 (-3.39%) | $9.14 | $8.20 | 442,245 | $4.40 M |
| 07/16/2024 | $7.99 | $8.25 (3.25%) | $8.36 | $7.96 | 245,124 | $4.39 M |
| 07/15/2024 | $8.06 | $8.03 (-0.37%) | $8.85 | $7.85 | 584,915 | $4.27 M |
| 07/12/2024 | $8.40 | $8.30 (-1.19%) | $8.57 | $7.98 | 344,417 | $4.42 M |
| 07/11/2024 | $8.05 | $8.25 (2.48%) | $8.89 | $7.75 | 723,984 | $4.39 M |
| 07/10/2024 | $7.28 | $7.12 (-2.2%) | $7.75 | $6.97 | 370,100 | $3.79 M |
| 07/09/2024 | $7.03 | $7.36 (4.69%) | $7.58 | $7.03 | 329,036 | $3.92 M |
| 07/08/2024 | $6.35 | $7.11 (11.97%) | $7.25 | $6.35 | 539,189 | $3.78 M |
| 07/05/2024 | $6.58 | $6.42 (-2.43%) | $6.91 | $6.34 | 300,636 | $3.42 M |
| 07/03/2024 | $6.77 | $6.55 (-3.25%) | $7.32 | $6.55 | 320,300 | $3.48 M |
| 07/02/2024 | $6.33 | $6.81 (7.58%) | $6.90 | $6.14 | 517,119 | $3.62 M |
| 07/01/2024 | $6.26 | $6.12 (-2.24%) | $6.50 | $6.05 | 290,500 | $3.26 M |
| 06/28/2024 | $6.37 | $6.40 (0.47%) | $6.72 | $6.27 | 317,766 | $3.40 M |