MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNED — Barnes & Noble Education, Inc
NYSEBarnes & Noble Education, Inc
$11.71
+0.03(+0.26%)
- O
- 11.78
- H
- 11.91
- L
- 11.68
- V
- 112.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.71
Period Return+22.36%
Period High$14.75
Period Low$5.90
Avg Daily Volume330.0K
Total Trading Days365
BNED — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.78 | $11.91 | $11.68 | $11.71 | +$0.03 | +0.26% | 112,364 | $11.75 | $11.68 $11.91 |
| Oct 1, 2026 | $11.64 | $11.93 | $11.62 | $11.68 | +$0.09 | +0.78% | 177,369 | $11.75 | $11.62 $11.93 |
| Sep 30, 2026 | $11.45 | $11.70 | $11.44 | $11.59 | +$0.21 | +1.85% | 163,469 | $11.61 | $11.44 $11.70 |
| Sep 29, 2026 | $11.35 | $11.49 | $11.23 | $11.38 | +$0.20 | +1.79% | 163,255 | $11.39 | $11.23 $11.49 |
| Sep 28, 2026 | $11.12 | $11.25 | $10.94 | $11.18 | $-0.15 | -1.32% | 180,734 | $11.13 | $10.94 $11.25 |
| Sep 25, 2026 | $11.18 | $11.41 | $11.02 | $11.33 | +$0.20 | +1.80% | 138,770 | $11.29 | $11.02 $11.41 |
| Sep 24, 2026 | $11.27 | $11.34 | $10.97 | $11.13 | $-0.08 | -0.71% | 198,594 | $11.11 | $10.97 $11.34 |
| Sep 23, 2026 | $11.04 | $11.23 | $10.79 | $11.21 | +$0.08 | +0.72% | 162,954 | $11.12 | $10.79 $11.23 |
| Sep 22, 2026 | $10.96 | $11.18 | $10.91 | $11.13 | +$0.39 | +3.63% | 211,121 | $11.08 | $10.91 $11.18 |
| Sep 21, 2026 | $10.64 | $10.87 | $10.53 | $10.74 | +$0.10 | +0.94% | 196,043 | $10.75 | $10.53 $10.87 |
| Sep 18, 2026 | $10.69 | $10.70 | $10.50 | $10.64 | $-0.02 | -0.19% | 385,633 | $10.62 | $10.50 $10.70 |
| Sep 17, 2026 | $10.64 | $10.80 | $10.48 | $10.66 | +$0.19 | +1.81% | 169,543 | $10.70 | $10.48 $10.80 |
| Sep 16, 2026 | $10.73 | $10.78 | $10.47 | $10.47 | $-0.30 | -2.79% | 252,820 | $10.55 | $10.47 $10.78 |
| Sep 15, 2026 | $11.01 | $11.03 | $10.73 | $10.77 | $-0.22 | -2.00% | 247,817 | $10.79 | $10.73 $11.03 |
| Sep 14, 2026 | $11.22 | $11.37 | $10.79 | $10.99 | $-0.24 | -2.14% | 367,184 | $10.98 | $10.79 $11.37 |
| Sep 11, 2026 | $11.10 | $11.49 | $10.88 | $11.23 | +$0.31 | +2.84% | 262,889 | $11.25 | $10.88 $11.49 |
| Sep 10, 2026 | $10.80 | $11.45 | $10.77 | $10.92 | +$0.09 | +0.83% | 384,497 | $11.05 | $10.77 $11.45 |
| Sep 9, 2026 | $11.80 | $11.85 | $10.72 | $10.83 | $-1.42 | -11.59% | 1,080,796 | $11.15 | $10.72 $11.85 |
| Sep 8, 2026 | $12.70 | $12.79 | $12.04 | $12.25 | $-0.47 | -3.69% | 351,841 | $12.29 | $12.04 $12.79 |
| Sep 4, 2026 | $12.08 | $12.81 | $12.08 | $12.72 | +$0.52 | +4.26% | 204,459 | $12.59 | $12.08 $12.81 |
| Sep 3, 2026 | $12.23 | $12.48 | $11.96 | $12.20 | +$0.08 | +0.66% | 271,757 | $12.13 | $11.96 $12.48 |
| Sep 2, 2026 | $11.87 | $12.32 | $11.87 | $12.12 | +$0.33 | +2.80% | 170,134 | $12.14 | $11.87 $12.32 |
| Sep 1, 2026 | $11.92 | $12.04 | $11.71 | $11.79 | $-0.31 | -2.56% | 295,972 | $11.86 | $11.71 $12.04 |
| Aug 31, 2026 | $11.85 | $12.16 | $11.65 | $12.10 | +$0.13 | +1.09% | 263,468 | $12.05 | $11.65 $12.16 |
| Aug 28, 2026 | $12.07 | $12.40 | $11.90 | $11.97 | $-0.26 | -2.13% | 187,633 | $12.12 | $11.90 $12.40 |
| Aug 27, 2026 | $12.55 | $12.80 | $12.18 | $12.23 | $-0.28 | -2.24% | 344,850 | $12.44 | $12.18 $12.80 |
| Aug 26, 2026 | $12.56 | $12.89 | $12.38 | $12.51 | $-0.10 | -0.79% | 410,652 | $12.60 | $12.38 $12.89 |
| Aug 25, 2026 | $12.42 | $12.68 | $12.17 | $12.61 | +$0.20 | +1.61% | 359,756 | $12.43 | $12.17 $12.68 |
| Aug 24, 2026 | $12.11 | $12.51 | $12.00 | $12.41 | +$0.35 | +2.90% | 236,349 | $12.37 | $12.00 $12.51 |
| Aug 21, 2026 | $12.10 | $12.40 | $11.82 | $12.06 | +$0.03 | +0.25% | 132,879 | $11.99 | $11.82 $12.40 |