Skip to main content
BNED logo

Barnes & Noble Education, Inc.

BNEDNYSEConsumer DiscretionarySpecialty Retail

$13.62Today:- (-)1Y +49.20%

As of Oct 26, 2026 close

Market cap
$470.32M
P/E (TTM)
663.36
Forward P/E
-
Dividend yield
1.15%
52-week range
$5.90$14.75
Volume (live)
-
Avg. volume (3M)
223.87K

Barnes & Noble Education (BNED) Historical Stock Prices

Analyze Barnes & Noble Education (BNED) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Barnes & Noble Education (BNED) Interactive Price Chart

Interactive historical price chart showing Barnes & Noble Education stock price movements and trends across multiple time periods.

Loading chart...

BNED Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BNED historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202613.7313.8613.4713.6213.62193.61K
Oct 23, 202613.8513.9313.4713.5713.57267.92K
Oct 22, 202613.6213.9813.6213.9513.95319.94K
Oct 21, 202613.4113.7813.1513.7513.75282.97K
Oct 20, 202613.0013.4913.0013.4813.48244.55K
Oct 19, 202612.9013.0212.7512.9012.90130.26K
Oct 16, 202613.1813.2412.7412.9512.95219.24K
Oct 15, 202612.6813.1912.6013.1513.15319.37K
Oct 14, 202612.1212.5612.0012.5212.52211.02K
Oct 13, 202612.5612.6512.2212.2812.20250.52K
Oct 12, 202612.5012.6012.3012.4212.34334.45K
Oct 9, 202612.0012.5611.9912.5112.43202.04K
Oct 8, 202611.6811.9411.5311.9411.86286.83K
Oct 7, 202611.5411.6811.4011.6611.58338.27K
Oct 6, 202611.5411.7311.5411.6411.56206.75K
Oct 5, 202611.6011.7011.4411.5411.46147.87K
Oct 2, 202611.7811.9111.6811.7111.63112.38K
Oct 1, 202611.6411.9311.6211.6811.60177.37K
Sep 30, 202611.4511.7011.4411.5911.51163.47K
Sep 29, 202611.3511.4911.2211.3811.31163.25K
Sep 28, 202611.1211.2510.9411.1811.11180.73K
Sep 25, 202611.1811.4111.0211.3311.26138.77K
Sep 24, 202611.2711.3410.9711.1311.06198.59K
Sep 23, 202611.0411.2310.7911.2111.14162.95K
Sep 22, 202610.9611.1810.9111.1311.06211.12K
Sep 21, 202610.6410.8710.5310.7410.67196.04K
Sep 18, 202610.6910.7010.5010.6410.57385.63K
Sep 17, 202610.6410.7910.4810.6610.59169.54K
Sep 16, 202610.7310.7810.4610.4710.40252.82K
Sep 15, 202611.0111.0310.7310.7710.70247.82K
Sep 14, 202611.2211.3710.7910.9910.92367.19K
Sep 11, 202611.1011.4910.8811.2311.16262.89K
Sep 10, 202610.8011.4510.7710.9210.85384.50K
Sep 9, 202611.8011.8510.7210.8310.761.08M
Sep 8, 202612.7012.7912.0412.2512.17351.84K
Sep 4, 202612.0812.8112.0812.7212.64204.46K
Sep 3, 202612.2312.4811.9612.2012.12271.76K
Sep 2, 202611.8712.3211.8712.1212.04170.14K
Sep 1, 202611.9212.0411.7111.7911.71295.97K
Aug 31, 202611.8512.1611.6512.1012.02263.47K
Aug 28, 202612.0712.4011.9011.9711.89187.63K
Aug 27, 202612.5512.8012.1812.2312.15344.85K
Aug 26, 202612.5612.8912.3812.5112.43410.65K
Aug 25, 202612.4212.6812.1712.6112.53359.76K
Aug 24, 202612.1112.5112.0012.4112.33236.35K
Aug 21, 202612.1012.4011.8212.0611.98132.88K
Aug 20, 202611.8512.0611.7212.0311.95216.13K
Aug 19, 202612.1812.3511.9311.9611.88206.62K
Aug 18, 202611.7412.1611.7211.9511.87175.85K
Aug 17, 202611.9412.1211.6511.8711.79169.59K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.