5 DAY PERFORMANCE
+5.44%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
-16.58%
6 MONTH PERFORMANCE
-10.31%
YEAR-TO-DATE PERFORMANCE
-7.27%
1 YEAR PERFORMANCE
-60.57%
Barnes & Noble Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $9.35 | $9.33 (-0.21%) | $9.54 | $9.30 | 158,813 | $284.64 M |
| 04/16/2025 | $9.32 | $9.23 (-0.97%) | $9.57 | $9.11 | 246,900 | $281.59 M |
| 04/15/2025 | $9.09 | $9.36 (2.97%) | $9.57 | $9.02 | 264,819 | $285.55 M |
| 04/14/2025 | $9.10 | $9.14 (0.44%) | $9.42 | $8.94 | 324,800 | $278.84 M |
| 04/11/2025 | $8.58 | $8.83 (2.91%) | $9.03 | $8.38 | 294,200 | $269.39 M |
| 04/10/2025 | $8.99 | $8.69 (-3.34%) | $9.07 | $8.44 | 306,220 | $265.11 M |
| 04/09/2025 | $8.24 | $9.16 (11.17%) | $9.43 | $8.24 | 376,913 | $279.45 M |
| 04/08/2025 | $8.80 | $8.32 (-5.45%) | $8.94 | $8.19 | 496,806 | $253.83 M |
| 04/07/2025 | $8.32 | $8.34 (0.24%) | $8.80 | $7.90 | 448,026 | $254.44 M |
| 04/04/2025 | $9.08 | $8.75 (-3.63%) | $9.16 | $8.40 | 374,108 | $266.95 M |
| 04/03/2025 | $9.98 | $9.40 (-5.81%) | $10.19 | $9.37 | 496,223 | $286.78 M |
| 04/02/2025 | $10.22 | $10.71 (4.79%) | $10.85 | $10.22 | 258,131 | $326.74 M |
| 04/01/2025 | $10.49 | $10.37 (-1.14%) | $10.87 | $10.28 | 294,944 | $316.37 M |
| 03/31/2025 | $10.00 | $10.50 (5%) | $10.54 | $9.91 | 290,583 | $320.33 M |
| 03/28/2025 | $10.40 | $10.10 (-2.88%) | $10.40 | $9.93 | 360,204 | $308.13 M |
| 03/27/2025 | $10.24 | $10.50 (2.54%) | $10.68 | $10.20 | 177,700 | $320.33 M |
| 03/26/2025 | $10.36 | $10.33 (-0.29%) | $10.49 | $10.11 | 252,172 | $315.15 M |
| 03/25/2025 | $10.63 | $10.34 (-2.73%) | $10.74 | $10.29 | 398,700 | $315.45 M |
| 03/24/2025 | $10.03 | $10.64 (6.08%) | $10.75 | $9.93 | 451,300 | $324.61 M |
| 03/21/2025 | $9.59 | $9.84 (2.61%) | $10.11 | $9.55 | 406,134 | $300.20 M |
| 03/20/2025 | $9.79 | $9.68 (-1.12%) | $10.20 | $9.60 | 376,900 | $295.32 M |
| 03/19/2025 | $9.71 | $9.93 (2.27%) | $10.06 | $9.60 | 380,092 | $302.94 M |
| 03/18/2025 | $9.52 | $9.70 (1.89%) | $9.83 | $9.51 | 202,200 | $295.93 M |
| 03/17/2025 | $9.99 | $9.73 (-2.6%) | $10.16 | $9.69 | 382,424 | $296.84 M |
| 03/14/2025 | $8.88 | $9.90 (11.49%) | $10.03 | $8.70 | 657,100 | $302.03 M |
| 03/13/2025 | $8.47 | $8.73 (3.07%) | $8.84 | $8.34 | 581,931 | $266.33 M |
| 03/12/2025 | $8.80 | $8.57 (-2.61%) | $8.98 | $8.16 | 576,100 | $261.45 M |
| 03/11/2025 | $9.00 | $8.74 (-2.89%) | $9.74 | $8.64 | 941,549 | $266.64 M |
| 03/10/2025 | $9.47 | $8.62 (-8.98%) | $9.50 | $8.59 | 487,699 | $262.98 M |
| 03/07/2025 | $9.06 | $9.54 (5.3%) | $9.57 | $8.98 | 286,426 | $291.05 M |
| 03/06/2025 | $8.90 | $9.03 (1.46%) | $9.06 | $8.75 | 229,417 | $239.54 M |
| 03/05/2025 | $9.10 | $9.04 (-0.66%) | $9.20 | $8.83 | 299,023 | $239.80 M |
| 03/04/2025 | $8.98 | $9.05 (0.78%) | $9.21 | $8.57 | 412,189 | $240.07 M |
| 03/03/2025 | $9.75 | $9.10 (-6.67%) | $9.75 | $8.99 | 591,400 | $241.40 M |
| 02/28/2025 | $9.58 | $9.76 (1.88%) | $9.84 | $9.50 | 224,128 | $258.90 M |
| 02/27/2025 | $9.96 | $9.67 (-2.91%) | $9.99 | $9.60 | 390,801 | $256.52 M |
| 02/26/2025 | $9.64 | $9.99 (3.63%) | $10.02 | $9.59 | 340,338 | $265.00 M |
| 02/25/2025 | $9.97 | $9.62 (-3.51%) | $10.16 | $9.62 | 392,400 | $255.19 M |
| 02/24/2025 | $10.26 | $10.05 (-2.05%) | $10.31 | $9.91 | 280,500 | $266.60 M |
| 02/21/2025 | $10.60 | $10.20 (-3.77%) | $10.70 | $10.13 | 306,300 | $270.58 M |
| 02/20/2025 | $10.80 | $10.60 (-1.85%) | $10.87 | $10.45 | 269,710 | $281.19 M |
| 02/19/2025 | $11.00 | $10.79 (-1.91%) | $11.07 | $10.70 | 274,600 | $286.23 M |
| 02/18/2025 | $11.15 | $11.12 (-0.27%) | $11.25 | $10.92 | 490,298 | $294.98 M |
| 02/14/2025 | $11.00 | $11.09 (0.82%) | $11.16 | $10.70 | 253,300 | $294.18 M |
| 02/13/2025 | $11.29 | $10.92 (-3.28%) | $11.30 | $10.90 | 273,045 | $289.67 M |
| 02/12/2025 | $10.88 | $11.22 (3.12%) | $11.28 | $10.83 | 276,740 | $297.63 M |
| 02/11/2025 | $10.75 | $10.99 (2.23%) | $11.40 | $10.55 | 295,515 | $291.53 M |
| 02/10/2025 | $10.93 | $10.76 (-1.56%) | $10.96 | $10.55 | 244,619 | $285.43 M |
| 02/07/2025 | $11.15 | $10.82 (-2.96%) | $11.15 | $10.81 | 318,816 | $287.02 M |
| 02/06/2025 | $11.16 | $11.10 (-0.54%) | $11.16 | $10.86 | 253,871 | $294.45 M |
| 02/05/2025 | $11.21 | $11.06 (-1.34%) | $11.25 | $10.95 | 189,565 | $293.39 M |
| 02/04/2025 | $11.07 | $11.17 (0.9%) | $11.24 | $10.90 | 458,319 | $296.31 M |
| 02/03/2025 | $10.93 | $11.17 (2.2%) | $11.19 | $10.80 | 347,800 | $296.31 M |
| 01/31/2025 | $11.19 | $11.19 (0%) | $11.22 | $10.88 | 252,813 | $296.84 M |
| 01/30/2025 | $11.24 | $11.20 (-0.36%) | $11.68 | $11.00 | 338,700 | $297.10 M |
| 01/29/2025 | $11.19 | $11.18 (-0.09%) | $11.34 | $10.96 | 152,037 | $296.57 M |
| 01/28/2025 | $10.92 | $11.12 (1.83%) | $11.20 | $10.60 | 303,800 | $294.98 M |
| 01/27/2025 | $11.32 | $10.99 (-2.92%) | $11.49 | $10.79 | 301,700 | $291.53 M |
| 01/24/2025 | $11.10 | $11.29 (1.71%) | $11.47 | $10.95 | 293,958 | $299.49 M |
| 01/23/2025 | $11.00 | $11.02 (0.18%) | $11.26 | $10.79 | 408,967 | $292.33 M |
| 01/22/2025 | $10.90 | $10.97 (0.64%) | $11.21 | $10.71 | 235,231 | $291.00 M |
| 01/21/2025 | $11.18 | $10.97 (-1.88%) | $11.18 | $10.97 | 255,657 | $291.00 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.
