-
5 DAY PERFORMANCE
-19.32% -
1 MONTH PERFORMANCE
+14.37% -
3 MONTH PERFORMANCE
-6.60% -
6 MONTH PERFORMANCE
-46.37% -
YEAR-TO-DATE PERFORMANCE
-93.16% -
1 YEAR PERFORMANCE
-92.22%
Barnes & Noble Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $9.89 | $10.14 (2.53%) | $10.28 | $9.72 | 390,764 | $137.00 M |
| 11/13/2024 | $10.30 | $9.82 (-4.66%) | $10.52 | $9.82 | 457,794 | $132.68 M |
| 11/12/2024 | $11.50 | $10.33 (-10.17%) | $11.50 | $10.33 | 487,645 | $139.57 M |
| 11/11/2024 | $12.63 | $11.17 (-11.56%) | $13.20 | $11.10 | 498,821 | $150.92 M |
| 11/08/2024 | $10.50 | $12.63 (20.29%) | $13.78 | $10.50 | 1.02 M | $170.71 M |
| 11/07/2024 | $9.45 | $9.76 (3.28%) | $10.05 | $9.44 | 177,305 | $131.92 M |
| 11/06/2024 | $9.42 | $9.57 (1.59%) | $9.82 | $9.07 | 194,452 | $129.35 M |
| 11/05/2024 | $9.10 | $9.12 (0.22%) | $9.47 | $9.04 | 87,133 | $123.27 M |
| 11/04/2024 | $9.07 | $9.00 (-0.77%) | $9.18 | $8.80 | 86,500 | $121.65 M |
| 11/01/2024 | $9.43 | $9.06 (-3.92%) | $9.50 | $9.03 | 87,110 | $122.46 M |
| 10/31/2024 | $9.58 | $9.30 (-2.92%) | $9.66 | $9.24 | 83,226 | $125.70 M |
| 10/30/2024 | $9.70 | $9.69 (-0.1%) | $9.96 | $9.52 | 115,300 | $130.97 M |
| 10/29/2024 | $10.21 | $9.77 (-4.31%) | $10.21 | $9.69 | 97,452 | $132.05 M |
| 10/28/2024 | $10.13 | $10.17 (0.39%) | $10.32 | $10.05 | 84,358 | $137.46 M |
| 10/25/2024 | $10.34 | $10.18 (-1.55%) | $10.95 | $10.13 | 197,600 | $137.59 M |
| 10/24/2024 | $10.31 | $10.18 (-1.26%) | $10.40 | $10.01 | 69,000 | $137.59 M |
| 10/23/2024 | $10.54 | $10.39 (-1.42%) | $10.75 | $10.25 | 113,815 | $140.43 M |
| 10/22/2024 | $10.56 | $10.59 (0.28%) | $10.76 | $10.37 | 111,212 | $143.14 M |
| 10/21/2024 | $10.44 | $10.40 (-0.38%) | $10.55 | $10.11 | 103,822 | $140.57 M |
| 10/18/2024 | $9.62 | $10.38 (7.9%) | $10.49 | $9.62 | 177,500 | $140.30 M |
| 10/17/2024 | $9.68 | $9.66 (-0.21%) | $9.75 | $9.44 | 120,430 | $130.57 M |
| 10/16/2024 | $9.26 | $9.65 (4.21%) | $9.67 | $9.11 | 236,693 | $130.43 M |
| 10/15/2024 | $8.82 | $9.11 (3.29%) | $9.23 | $8.82 | 70,800 | $123.13 M |
| 10/14/2024 | $8.90 | $8.91 (0.11%) | $8.98 | $8.71 | 59,033 | $120.43 M |
| 10/11/2024 | $8.95 | $8.94 (-0.11%) | $9.15 | $8.83 | 131,600 | $120.83 M |
| 10/10/2024 | $8.75 | $8.98 (2.63%) | $9.07 | $8.74 | 102,107 | $121.38 M |
| 10/09/2024 | $8.88 | $8.87 (-0.11%) | $9.00 | $8.31 | 297,536 | $119.89 M |
| 10/08/2024 | $8.91 | $8.94 (0.34%) | $9.10 | $8.84 | 134,007 | $120.83 M |
| 10/07/2024 | $9.20 | $9.00 (-2.17%) | $9.22 | $8.93 | 221,446 | $121.65 M |
| 10/04/2024 | $9.28 | $9.26 (-0.22%) | $9.65 | $9.10 | 346,605 | $125.16 M |
| 10/03/2024 | $9.01 | $9.11 (1.11%) | $9.13 | $8.90 | 119,963 | $123.13 M |
| 10/02/2024 | $9.00 | $9.00 (0%) | $9.23 | $8.86 | 247,000 | $121.65 M |
| 10/01/2024 | $9.14 | $9.04 (-1.09%) | $9.26 | $8.74 | 415,748 | $122.19 M |
| 09/30/2024 | $9.28 | $9.26 (-0.22%) | $9.66 | $9.18 | 165,900 | $125.16 M |
| 09/27/2024 | $9.22 | $9.40 (1.95%) | $9.67 | $9.14 | 219,571 | $127.05 M |
| 09/26/2024 | $9.52 | $9.19 (-3.47%) | $9.64 | $9.02 | 242,976 | $124.21 M |
| 09/25/2024 | $9.31 | $9.32 (0.11%) | $9.40 | $9.09 | 227,727 | $125.97 M |
| 09/24/2024 | $9.40 | $9.40 (0%) | $9.78 | $9.33 | 340,200 | $127.05 M |
| 09/23/2024 | $9.80 | $9.63 (-1.73%) | $9.82 | $9.31 | 692,100 | $130.16 M |
| 09/20/2024 | $10.70 | $9.79 (-8.5%) | $10.88 | $9.38 | 1.68 M | $132.32 M |
| 09/19/2024 | $11.71 | $11.31 (-3.42%) | $11.71 | $11.05 | 383,958 | $152.87 M |
| 09/18/2024 | $11.52 | $11.28 (-2.08%) | $11.58 | $11.18 | 340,516 | $152.46 M |
| 09/17/2024 | $11.33 | $11.38 (0.44%) | $11.79 | $11.11 | 158,500 | $153.81 M |
| 09/16/2024 | $11.56 | $11.21 (-3.03%) | $11.98 | $11.08 | 196,426 | $151.52 M |
| 09/13/2024 | $11.42 | $11.48 (0.53%) | $12.13 | $11.21 | 198,847 | $155.17 M |
| 09/12/2024 | $10.45 | $11.17 (6.89%) | $11.45 | $10.45 | 161,727 | $150.98 M |
| 09/11/2024 | $10.25 | $10.50 (2.44%) | $10.97 | $10.25 | 279,041 | $141.92 M |
| 09/10/2024 | $10.71 | $10.26 (-4.2%) | $10.75 | $9.60 | 358,900 | $138.68 M |
| 09/09/2024 | $11.96 | $10.81 (-9.62%) | $12.82 | $10.58 | 383,441 | $146.11 M |
| 09/06/2024 | $12.35 | $11.91 (-3.56%) | $12.74 | $11.51 | 298,136 | $160.98 M |
| 09/05/2024 | $12.27 | $12.35 (0.65%) | $12.70 | $12.27 | 111,434 | $166.92 M |
| 09/04/2024 | $12.25 | $12.46 (1.71%) | $12.78 | $12.02 | 134,741 | $168.41 M |
| 09/03/2024 | $12.82 | $12.25 (-4.45%) | $12.82 | $11.91 | 387,588 | $165.57 M |
| 08/30/2024 | $13.04 | $13.00 (-0.31%) | $13.26 | $12.88 | 120,050 | $175.71 M |
| 08/29/2024 | $13.10 | $13.00 (-0.76%) | $13.38 | $12.90 | 134,158 | $175.71 M |
| 08/28/2024 | $13.11 | $13.01 (-0.76%) | $13.46 | $12.93 | 165,900 | $175.85 M |
| 08/27/2024 | $13.65 | $13.21 (-3.22%) | $13.72 | $12.70 | 253,960 | $178.55 M |
| 08/26/2024 | $13.53 | $13.84 (2.29%) | $14.39 | $13.35 | 376,811 | $187.06 M |
| 08/23/2024 | $12.45 | $13.05 (4.82%) | $13.22 | $12.12 | 362,614 | $176.39 M |
| 08/22/2024 | $12.25 | $12.27 (0.16%) | $12.37 | $12.04 | 103,048 | $165.84 M |
| 08/21/2024 | $11.70 | $12.24 (4.62%) | $12.70 | $11.70 | 329,155 | $165.44 M |
| 08/20/2024 | $12.01 | $11.53 (-4%) | $12.23 | $11.36 | 159,560 | $155.84 M |
| 08/19/2024 | $11.20 | $12.06 (7.68%) | $12.15 | $11.11 | 200,000 | $163.00 M |
| 08/16/2024 | $10.83 | $11.13 (2.77%) | $11.25 | $10.80 | 158,100 | $150.43 M |
| 08/15/2024 | $11.32 | $10.92 (-3.53%) | $11.35 | $10.81 | 291,200 | $147.60 M |
| 08/14/2024 | $11.15 | $10.91 (-2.15%) | $11.48 | $10.86 | 238,137 | $147.46 M |