Barnes & Noble Education, Inc Common Stock (NY:BNED)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	8.200	8.660	8.180	8.590	454,436	+0.45(+5.53%)
Sep 12, 2025	8.390	8.460	8.095	8.140	289,323	-0.36(-4.24%)
Sep 11, 2025	8.510	8.560	8.320	8.500	231,401	+0.04(+0.47%)
Sep 10, 2025	8.220	8.575	8.200	8.460	220,035	+0.19(+2.30%)
Sep 09, 2025	8.600	8.729	8.210	8.270	420,881	-0.36(-4.17%)
Sep 08, 2025	8.480	8.650	8.370	8.630	150,219	+0.09(+1.05%)
Sep 05, 2025	8.480	8.620	8.420	8.540	214,854	+0.13(+1.55%)
Sep 04, 2025	8.370	8.550	8.280	8.410	354,178	+0.09(+1.08%)
Sep 03, 2025	8.700	8.790	8.320	8.320	315,724	-0.47(-5.35%)
Sep 02, 2025	8.500	8.935	8.330	8.790	632,381	+0.16(+1.85%)
Aug 29, 2025	8.530	8.671	8.420	8.630	395,188	+0.04(+0.47%)
Aug 28, 2025	8.750	8.750	8.350	8.590	338,161	-0.13(-1.49%)
Aug 27, 2025	8.690	8.770	8.542	8.720	361,076	+0.01(+0.11%)
Aug 26, 2025	8.430	8.715	8.430	8.710	307,593	+0.28(+3.32%)
Aug 25, 2025	8.670	8.752	8.430	8.430	201,717	-0.24(-2.77%)
Aug 22, 2025	8.590	8.870	8.590	8.670	294,759	+0.14(+1.64%)
Aug 21, 2025	8.440	8.628	8.390	8.530	198,096	-0.03(-0.35%)
Aug 20, 2025	8.390	8.565	8.240	8.560	266,743	+0.17(+2.03%)
Aug 19, 2025	8.390	8.505	8.285	8.390	241,813	+0.02(+0.24%)
Aug 18, 2025	8.420	8.640	8.326	8.370	234,312	-0.04(-0.48%)
Aug 15, 2025	8.680	8.690	8.340	8.410	250,019	-0.20(-2.32%)
Aug 14, 2025	8.690	8.770	8.450	8.610	187,829	-0.26(-2.93%)
Aug 13, 2025	8.420	8.940	8.250	8.870	260,062	+0.53(+6.35%)
Aug 12, 2025	8.140	8.400	8.055	8.340	315,425	+0.19(+2.33%)
Aug 11, 2025	8.600	8.614	8.030	8.150	597,714	-0.54(-6.21%)
Aug 08, 2025	9.000	9.140	8.650	8.690	382,308	+0.02(+0.23%)
Aug 07, 2025	8.530	8.690	8.420	8.670	342,570	+0.29(+3.46%)
Aug 06, 2025	8.400	8.470	8.310	8.380	309,841	-0.10(-1.18%)
Aug 05, 2025	8.700	8.818	8.345	8.480	348,323	-0.12(-1.40%)
Aug 04, 2025	8.430	8.620	8.310	8.600	394,209	+0.22(+2.63%)
Aug 01, 2025	8.620	8.700	8.380	8.380	441,152	-0.45(-5.10%)
Jul 31, 2025	8.820	8.940	8.750	8.830	217,841	-0.04(-0.45%)
Jul 30, 2025	9.190	9.440	8.770	8.870	433,680	-0.24(-2.63%)
Jul 29, 2025	9.370	9.423	9.070	9.110	448,033	-0.18(-1.94%)
Jul 28, 2025	9.220	9.750	9.220	9.290	673,342	+0.05(+0.54%)
Jul 25, 2025	9.210	9.350	9.020	9.240	537,576	-0.09(-0.96%)
Jul 24, 2025	9.280	9.680	8.969	9.330	875,773	+0.19(+2.08%)
Jul 23, 2025	8.770	9.530	8.725	9.140	1,217,218	+0.48(+5.54%)
Jul 22, 2025	9.170	9.180	8.475	8.660	1,307,309	-0.21(-2.37%)
Jul 21, 2025	10.74	10.79	8.803	8.870	2,561,732	-2.36(-21.02%)
Jul 18, 2025	11.73	11.83	11.23	11.23	251,117	-0.40(-3.44%)
Jul 17, 2025	11.36	11.68	11.33	11.63	222,663	+0.27(+2.38%)
Jul 16, 2025	11.04	11.46	10.76	11.36	465,205	+0.34(+3.09%)
Jul 15, 2025	11.19	11.20	10.86	11.02	275,609	-0.13(-1.17%)
Jul 14, 2025	11.10	11.28	10.98	11.15	230,052	+0.00(+0.00%)
Jul 11, 2025	11.42	11.50	11.01	11.15	404,423	-0.35(-3.04%)
Jul 10, 2025	11.52	11.68	11.31	11.50	257,986	-0.05(-0.43%)
Jul 09, 2025	11.91	11.94	11.30	11.55	271,035	-0.42(-3.51%)
Jul 08, 2025	11.15	12.00	11.00	11.97	515,235	+0.65(+5.74%)
Jul 07, 2025	11.32	11.42	10.99	11.32	409,062	-0.04(-0.35%)
Jul 03, 2025	11.57	11.62	11.18	11.36	150,383	-0.12(-1.05%)
Jul 02, 2025	11.79	11.79	11.44	11.48	271,777	-0.21(-1.80%)