Barnes & Noble Education, Inc.BNEDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9.39 | $9.71 | $9.09 | $9.15 | 153,812 |
| 2/2/2026 | $8.86 | $9.59 | $8.83 | $9.38 | 360,658 |
| 1/30/2026 | $8.91 | $9.04 | $8.81 | $8.95 | 214,800 |
| 1/29/2026 | $8.97 | $9.03 | $8.79 | $9.01 | 211,300 |
| 1/28/2026 | $9.15 | $9.15 | $8.95 | $8.96 | 213,845 |
| 1/27/2026 | $8.89 | $9.13 | $8.70 | $9.12 | 283,700 |
| 1/26/2026 | $9.13 | $9.18 | $8.85 | $8.94 | 203,918 |
| 1/23/2026 | $9.38 | $9.39 | $9.02 | $9.15 | 256,607 |
| 1/22/2026 | $9.11 | $9.70 | $9.11 | $9.43 | 712,000 |
| 1/21/2026 | $8.82 | $9.02 | $8.65 | $9.02 | 433,608 |
| 1/20/2026 | $9.30 | $9.44 | $8.71 | $8.71 | 511,814 |
| 1/16/2026 | $8.94 | $8.94 | $8.68 | $8.75 | 263,100 |
| 1/15/2026 | $8.96 | $9.46 | $8.75 | $8.94 | 570,022 |
| 1/14/2026 | $8.88 | $9.03 | $8.58 | $8.85 | 273,500 |
| 1/13/2026 | $8.69 | $9.07 | $8.67 | $8.94 | 290,516 |
| 1/12/2026 | $8.29 | $8.74 | $8.23 | $8.71 | 318,351 |
| 1/9/2026 | $8.34 | $8.47 | $8.12 | $8.32 | 254,648 |
| 1/8/2026 | $8.04 | $8.53 | $8.04 | $8.32 | 310,000 |
| 1/7/2026 | $8.24 | $8.27 | $7.95 | $8.09 | 316,500 |
| 1/6/2026 | $8.20 | $8.38 | $8.00 | $8.28 | 310,520 |
| 1/5/2026 | $8.78 | $8.78 | $8.05 | $8.18 | 715,200 |
| 1/2/2026 | $9.19 | $9.19 | $8.57 | $8.61 | 681,896 |
| 12/31/2025 | $9.32 | $9.33 | $9.10 | $9.19 | 357,432 |
| 12/30/2025 | $9.66 | $9.66 | $9.26 | $9.36 | 381,270 |
| 12/29/2025 | $9.53 | $9.80 | $9.47 | $9.67 | 339,700 |
| 12/26/2025 | $9.47 | $9.81 | $9.31 | $9.65 | 262,405 |
| 12/24/2025 | $9.50 | $9.71 | $9.24 | $9.49 | 210,900 |
| 12/23/2025 | $9.23 | $9.64 | $9.00 | $9.54 | 400,915 |
| 12/22/2025 | $8.56 | $8.77 | $8.49 | $8.51 | 182,956 |
| 12/19/2025 | $8.76 | $8.87 | $8.56 | $8.58 | 272,100 |
| 12/18/2025 | $8.92 | $8.92 | $8.68 | $8.73 | 169,500 |
| 12/17/2025 | $8.69 | $8.82 | $8.54 | $8.70 | 172,200 |
| 12/16/2025 | $8.60 | $8.88 | $8.50 | $8.66 | 321,105 |
| 12/15/2025 | $9.04 | $9.11 | $8.61 | $8.62 | 758,640 |
| 12/12/2025 | $9.16 | $9.22 | $8.96 | $9.05 | 425,900 |
| 12/11/2025 | $9.33 | $9.37 | $9.04 | $9.14 | 182,639 |
| 12/10/2025 | $9.12 | $9.43 | $9.01 | $9.25 | 267,600 |
| 12/9/2025 | $8.90 | $9.12 | $8.86 | $9.06 | 137,800 |
| 12/8/2025 | $8.92 | $9.13 | $8.80 | $8.89 | 408,900 |
| 12/5/2025 | $9.07 | $9.17 | $8.79 | $8.85 | 167,700 |
| 12/4/2025 | $8.86 | $9.17 | $8.77 | $9.09 | 172,923 |
| 12/3/2025 | $8.98 | $9.06 | $8.75 | $8.87 | 264,648 |
| 12/2/2025 | $9.15 | $9.21 | $8.65 | $8.94 | 478,975 |
| 12/1/2025 | $9.20 | $9.47 | $9.05 | $9.12 | 248,538 |
| 11/28/2025 | $9.22 | $9.57 | $9.08 | $9.35 | 227,118 |
| 11/26/2025 | $9.30 | $9.64 | $8.71 | $9.22 | 804,023 |
| 11/25/2025 | $8.62 | $9.60 | $8.50 | $9.12 | 5.71M |
| 11/24/2025 | $6.26 | $6.72 | $6.24 | $6.69 | 488,710 |
| 11/21/2025 | $6.02 | $6.30 | $5.90 | $6.24 | 421,300 |
| 11/20/2025 | $6.77 | $6.82 | $6.11 | $6.12 | 298,400 |
| 11/19/2025 | $7.09 | $7.16 | $6.63 | $6.66 | 279,300 |
| 11/18/2025 | $7.04 | $7.19 | $6.95 | $7.13 | 226,025 |
| 11/17/2025 | $7.40 | $7.47 | $7.06 | $7.06 | 230,700 |
| 11/14/2025 | $7.30 | $7.47 | $7.21 | $7.37 | 212,640 |
| 11/13/2025 | $7.72 | $7.83 | $7.35 | $7.37 | 196,129 |
| 11/12/2025 | $7.83 | $7.97 | $7.70 | $7.77 | 139,334 |
| 11/11/2025 | $8.00 | $8.10 | $7.75 | $7.81 | 197,310 |
| 11/10/2025 | $8.30 | $8.40 | $8.02 | $8.03 | 150,706 |
| 11/7/2025 | $8.62 | $8.86 | $8.05 | $8.23 | 346,049 |
| 11/6/2025 | $8.90 | $8.91 | $8.61 | $8.68 | 124,123 |
| 11/5/2025 | $8.76 | $8.96 | $8.63 | $8.82 | 168,424 |