NYSE - Delayed Quote
USD
Barnes & Noble Education, Inc. (BNED)
12.67
-0.05
(-0.39%)
At close: October 30 at 4:00:02 PM EDT
12.67
0.00
(0.00%)
After hours: October 30 at 4:01:00 PM EDT
Trade BNED on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.67
12.82
12.35
12.67
12.67
257,900
Oct 29, 2026
12.94
13.08
12.60
12.72
12.72
166,400
Oct 28, 2026
13.54
13.60
12.73
12.91
12.91
163,000
Oct 27, 2026
13.56
13.70
13.40
13.60
13.60
251,900
Oct 26, 2026
13.73
13.86
13.47
13.62
13.62
193,600
Oct 23, 2026
13.85
13.93
13.47
13.57
13.57
267,900
Oct 22, 2026
13.62
13.98
13.62
13.95
13.95
319,900
Oct 21, 2026
13.41
13.78
13.15
13.75
13.75
282,900
Oct 20, 2026
13.00
13.49
13.00
13.48
13.48
244,500
Oct 19, 2026
12.90
13.02
12.75
12.90
12.90
130,300
Oct 16, 2026
13.18
13.24
12.74
12.95
12.95
219,200
Oct 15, 2026
12.68
13.19
12.60
13.15
13.15
319,400
Oct 14, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
12.12
12.56
12.00
12.52
12.52
220,400
Oct 13, 2026
12.56
12.65
12.22
12.28
12.20
250,500
Oct 12, 2026
12.50
12.60
12.30
12.42
12.34
334,400
Oct 9, 2026
12.00
12.56
11.99
12.51
12.43
202,000
Oct 8, 2026
11.68
11.94
11.53
11.94
11.86
286,800
Oct 7, 2026
11.54
11.68
11.40
11.66
11.58
338,300
Oct 6, 2026
11.54
11.73
11.53
11.64
11.56
206,700
Oct 5, 2026
11.60
11.70
11.44
11.54
11.46
147,900
Oct 2, 2026
11.78
11.91
11.68
11.71
11.63
112,400
Oct 1, 2026
11.64
11.93
11.62
11.68
11.60
177,400
Sep 30, 2026
11.45
11.70
11.44
11.59
11.51
163,100
Sep 29, 2026
11.35
11.49
11.23
11.38
11.31
163,300
Sep 28, 2026
11.12
11.25
10.94
11.18
11.11
180,700
Sep 25, 2026
11.18
11.41
11.02
11.33
11.26
138,800
Sep 24, 2026
11.27
11.34
10.97
11.13
11.06
198,500
Sep 23, 2026
11.04
11.23
10.79
11.21
11.14
162,900
Sep 22, 2026
10.96
11.18
10.91
11.13
11.06
211,100
Sep 21, 2026
10.64
10.87
10.53
10.74
10.67
195,000
Sep 18, 2026
10.69
10.70
10.50
10.64
10.57
385,600
Sep 17, 2026
10.64
10.80
10.48
10.66
10.59
169,500
Sep 16, 2026
10.73
10.78
10.47
10.47
10.40
252,800
Sep 15, 2026
11.01
11.02
10.73
10.77
10.70
247,800
Sep 14, 2026
11.22
11.37
10.79
10.99
10.92
367,200
Sep 11, 2026
11.10
11.49
10.88
11.23
11.16
262,900
Sep 10, 2026
10.80
11.44
10.77
10.92
10.85
384,500
Sep 9, 2026
11.80
11.85
10.72
10.83
10.76
1,080,600
Sep 8, 2026
12.70
12.79
12.04
12.25
12.17
350,800
Sep 4, 2026
12.08
12.81
12.08
12.72
12.64
204,300
Sep 3, 2026
12.23
12.48
11.95
12.20
12.12
271,200
Sep 2, 2026
11.87
12.32
11.87
12.12
12.04
170,100
Sep 1, 2026
11.92
12.03
11.71
11.79
11.71
296,000
Aug 31, 2026
11.85
12.16
11.65
12.10
12.02
263,500
Aug 28, 2026
12.07
12.40
11.90
11.97
11.89
187,600
Aug 27, 2026
12.55
12.80
12.18
12.23
12.15
344,800
Aug 26, 2026
12.56
12.89
12.38
12.51
12.43
410,700
Aug 25, 2026
12.42
12.68
12.17
12.61
12.53
359,800
Aug 24, 2026
12.11
12.51
12.00
12.41
12.33
236,300
Aug 21, 2026
12.10
12.40
11.82
12.06
11.98
132,900
Aug 20, 2026
11.85
12.06
11.72
12.03
11.95
216,100
Aug 19, 2026
12.18
12.35
11.93
11.96
11.88
206,600
Aug 18, 2026
11.74
12.16
11.72
11.95
11.87
175,800
Aug 17, 2026
11.94
12.12
11.65
11.87
11.79
169,600
Aug 14, 2026
12.10
12.29
11.98
12.14
12.06
141,700
Aug 13, 2026
12.15
12.31
12.14
12.24
12.16
159,100
Aug 12, 2026
12.58
12.61
11.94
12.05
11.97
217,700
Aug 11, 2026
12.95
12.95
12.49
12.57
12.49
184,800
Aug 10, 2026
12.58
13.12
12.48
12.82
12.74
169,500
Aug 7, 2026
12.71
12.87
12.55
12.80
12.72
90,700
Aug 6, 2026
12.87
12.87
12.41
12.64
12.56
161,900
Aug 5, 2026
12.93
12.93
12.52
12.68
12.60
150,700
Aug 4, 2026
13.10
13.11
12.78
12.89
12.81
214,800
Aug 3, 2026
12.44
12.97
11.85
12.90
12.82
195,000
Jul 31, 2026
12.33
12.48
12.10
12.44
12.36
143,500
Jul 30, 2026
12.66
12.66
12.22
12.42
12.34
125,200
Jul 29, 2026
12.94
13.15
12.42
12.56
12.48
228,900
Jul 28, 2026
13.10
13.22
12.64
13.03
12.95
243,100
Jul 27, 2026
12.04
12.92
12.04
12.84
12.76
368,200
Jul 24, 2026
11.81
11.94
11.64
11.88
11.80
244,000
Jul 23, 2026
11.77
11.94
11.60
11.83
11.75
339,800
Jul 22, 2026
12.27
12.35
11.81
11.90
11.82
396,500
Jul 21, 2026
12.51
12.56
12.00
12.35
12.27
505,800
Jul 20, 2026
12.47
12.76
12.45
12.60
12.52
275,100
Jul 17, 2026
12.24
12.81
12.24
12.60
12.52
294,800
Jul 16, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
12.67
12.86
12.28
12.52
12.44
321,000
Jul 15, 2026
12.45
12.80
12.38
12.71
12.55
352,300
Jul 14, 2026
12.43
12.72
12.24
12.39
12.23
730,000
Jul 13, 2026
12.92
13.12
12.04
12.53
12.37
496,600
Jul 10, 2026
11.51
13.09
11.51
12.91
12.75
822,400
Jul 9, 2026
11.69
11.81
11.39
11.42
11.27
350,800
Jul 8, 2026
11.15
11.75
11.15
11.65
11.50
355,600
Jul 7, 2026
11.37
11.66
11.22
11.37
11.22
507,500
Jul 6, 2026
11.96
12.06
11.41
11.47
11.32
603,500
Jul 2, 2026
13.09
13.20
12.02
12.19
12.03
362,800
Jul 1, 2026
12.43
13.22
12.43
13.20
13.03
305,400
Jun 30, 2026
13.37
13.43
12.42
12.56
12.40
462,400
Jun 29, 2026
13.95
14.36
13.48
13.56
13.39
414,700
Jun 26, 2026
13.94
14.75
13.56
13.74
13.56
1,376,900
Jun 25, 2026
12.10
13.65
12.10
13.43
13.26
766,400
Jun 24, 2026
10.79
11.32
10.66
11.18
11.04
165,600
Jun 23, 2026
10.53
10.96
10.53
10.70
10.56
421,300
Jun 22, 2026
10.93
11.07
10.71
10.73
10.59
170,100
Jun 18, 2026
10.77
11.03
10.50
11.01
10.87
259,800
Jun 17, 2026
11.14
11.29
10.57
10.61
10.47
199,200
Jun 16, 2026
11.43
11.53
11.05
11.10
10.96
302,900
Jun 15, 2026
11.29
11.94
11.29
11.35
11.21
599,400
Jun 12, 2026
11.64
11.87
11.10
11.12
10.98
634,400
Jun 11, 2026
10.86
11.91
10.77
11.67
11.52
610,800
Jun 10, 2026
11.14
11.29
10.70
10.82
10.68
433,600
Jun 9, 2026
10.75
11.01
10.36
10.63
10.49
235,600
Jun 8, 2026
10.43
10.71
10.42
10.69
10.55
174,200
Jun 5, 2026
10.50
10.54
10.24
10.37
10.24
162,900
Jun 4, 2026
10.40
10.75
10.31
10.57
10.44
194,700
Jun 3, 2026
10.73
10.73
10.12
10.28
10.15
161,800
Jun 2, 2026
10.58
10.89
10.49
10.86
10.72
235,200
Jun 1, 2026
10.22
10.76
10.11
10.72
10.58
333,000
May 29, 2026
10.33
10.45
10.18
10.36
10.23
327,400
May 28, 2026
9.98
10.30
9.90
10.30
10.17
256,800
May 27, 2026
9.89
10.41
9.76
10.05
9.92
287,200
May 26, 2026
9.63
9.94
9.55
9.75
9.63
297,100
May 22, 2026
8.95
9.56
8.95
9.53
9.41
237,900
May 21, 2026
8.97
9.03
8.77
8.96
8.85
236,500
May 20, 2026
9.00
9.13
8.84
9.00
8.89
249,500
May 19, 2026
8.81
9.18
8.81
9.01
8.89
239,000
May 18, 2026
8.96
9.07
8.74
8.93
8.82
251,500
May 15, 2026
9.33
9.51
8.83
8.97
8.86
265,400
May 14, 2026
9.42
9.70
9.28
9.35
9.23
262,900
May 13, 2026
10.22
10.33
9.27
9.41
9.29
420,500
May 12, 2026
10.40
10.44
9.94
10.35
10.22
367,700
May 11, 2026
10.50
10.63
10.37
10.41
10.28
158,700
May 8, 2026
10.65
10.75
10.38
10.52
10.39
239,200
May 7, 2026
10.59
10.81
10.28
10.69
10.55
285,900
May 6, 2026
10.39
10.50
10.23
10.45
10.32
256,200
May 5, 2026
10.18
10.29
9.81
10.18
10.05
279,700
May 4, 2026
10.22
10.31
9.94
10.04
9.91
134,800
May 1, 2026
9.91
10.54
9.80
10.27
10.14
282,300
Apr 30, 2026
9.74
9.87
9.58
9.86
9.73
217,900
Apr 29, 2026
10.04
10.04
9.70
9.75
9.63
211,200
Apr 28, 2026
10.56
10.57
10.02
10.07
9.94
195,600
Apr 27, 2026
10.83
10.83
10.46
10.57
10.44
165,200
Apr 24, 2026
10.83
11.03
10.65
10.84
10.70
144,900
Apr 23, 2026
11.32
11.32
10.74
10.85
10.71
165,100
Apr 22, 2026
11.20
11.21
10.87
11.20
11.06
183,900
Apr 21, 2026
11.01
11.26
10.89
11.06
10.92
204,300
Apr 20, 2026
11.03
11.19
10.85
10.97
10.83
336,900
Apr 17, 2026
10.58
11.27
10.57
11.09
10.95
348,100
Apr 16, 2026
10.17
10.42
10.04
10.36
10.23
349,300
Apr 15, 2026
10.14
10.33
10.10
10.18
10.05
170,000
Apr 14, 2026
10.03
10.31
10.03
10.15
10.02
237,900
Apr 13, 2026
9.70
10.12
9.52
10.03
9.90
194,200
Apr 10, 2026
9.81
9.83
9.57
9.76
9.64
154,200
Apr 9, 2026
9.70
9.90
9.50
9.76
9.64
120,500
Apr 8, 2026
9.97
10.10
9.55
9.77
9.65
214,300
Apr 7, 2026
9.56
9.75
9.39
9.67
9.55
192,300
Apr 6, 2026
9.00
9.59
9.00
9.59
9.47
172,900
Apr 2, 2026
8.65
9.05
8.51
9.00
8.89
194,800
Apr 1, 2026
8.83
8.99
8.70
8.82
8.71
155,800
Mar 31, 2026
8.74
8.92
8.46
8.83
8.72
136,500
Mar 30, 2026
8.80
8.89
8.45
8.62
8.51
255,600
Mar 27, 2026
8.97
9.11
8.64
8.72
8.61
109,300
Mar 26, 2026
9.15
9.36
8.91
9.11
8.99
173,700
Mar 25, 2026
9.31
9.46
9.14
9.17
9.05
191,500
Mar 24, 2026
8.96
9.18
8.79
9.12
9.00
211,200
Mar 23, 2026
9.11
9.31
8.76
9.03
8.91
226,900
Mar 20, 2026
9.10
9.16
8.76
8.84
8.73
293,200
Mar 19, 2026
9.09
9.29
8.83
9.08
8.96
234,600
Mar 18, 2026
9.07
9.23
8.92
9.03
8.91
237,600
Mar 17, 2026
9.08
9.67
9.03
9.16
9.04
378,200
Mar 16, 2026
8.49
8.98
8.45
8.97
8.86
285,500
Mar 13, 2026
8.13
8.50
7.98
8.49
8.38
247,700
Mar 12, 2026
8.19
8.42
7.96
8.05
7.95
290,900
Mar 11, 2026
9.19
10.31
8.33
8.38
8.27
781,400
Mar 10, 2026
8.36
8.72
8.30
8.36
8.25
163,300
Mar 9, 2026
8.25
8.49
8.05
8.49
8.38
157,800
Mar 6, 2026
8.34
8.51
8.14
8.36
8.25
223,400
Mar 5, 2026
8.73
8.97
8.58
8.63
8.52
233,100
Mar 4, 2026
8.65
8.96
8.51
8.90
8.79
319,400
Mar 3, 2026
8.22
8.59
8.07
8.55
8.44
159,300
Mar 2, 2026
8.54
8.65
8.42
8.51
8.40
264,700
Feb 27, 2026
8.55
8.80
8.53
8.65
8.54
362,500
Feb 26, 2026
8.35
8.86
8.35
8.76
8.65
385,200
Feb 25, 2026
8.25
8.35
8.04
8.34
8.23
285,200
Feb 24, 2026
8.13
8.39
8.13
8.19
8.09
151,600
Feb 23, 2026
8.28
8.34
7.99
8.10
8.00
161,600
Feb 20, 2026
8.15
8.42
8.08
8.28
8.17
196,000
Feb 19, 2026
7.82
8.44
7.82
8.28
8.17
261,700
Feb 18, 2026
7.73
8.25
7.73
8.01
7.91
366,300
Feb 17, 2026
7.66
7.93
7.42
7.72
7.62
290,200
Feb 13, 2026
7.41
7.86
7.26
7.70
7.60
393,300
Feb 12, 2026
8.21
8.28
7.33
7.35
7.26
347,300
Feb 11, 2026
8.71
8.81
8.09
8.14
8.04
260,600
Feb 10, 2026
8.65
8.85
8.61
8.63
8.52
222,800
Feb 9, 2026
8.87
8.91
8.57
8.68
8.57
333,700
Feb 6, 2026
8.77
9.05
8.75
8.96
8.85
248,900
Feb 5, 2026
8.96
8.96
8.54
8.55
8.44
352,200
Feb 4, 2026
9.24
9.40
8.89
9.03
8.91
208,500
Feb 3, 2026
9.39
9.72
9.09
9.18
9.06
280,800
Feb 2, 2026
8.86
9.59
8.83
9.38
9.26
360,600
Jan 30, 2026
8.91
9.04
8.81
8.95
8.84
214,800
Jan 29, 2026
8.97
9.03
8.79
9.01
8.89
211,300
Jan 28, 2026
9.15
9.15
8.94
8.96
8.85
213,800
Jan 27, 2026
8.89
9.13
8.70
9.12
9.00
283,700
Jan 26, 2026
9.13
9.18
8.85
8.94
8.83
203,900
Jan 23, 2026
9.38
9.39
9.02
9.15
9.03
256,600
Jan 22, 2026
9.11
9.70
9.11
9.43
9.31
712,000
Jan 21, 2026
8.82
9.02
8.65
9.02
8.90
433,600
Jan 20, 2026
9.30
9.44
8.71
8.71
8.60
511,800
Jan 16, 2026
8.94
8.94
8.68
8.75
8.64
263,100
Jan 15, 2026
8.96
9.46
8.75
8.94
8.83
570,000
Jan 14, 2026
8.88
9.03
8.58
8.85
8.74
273,500
Jan 13, 2026
8.69
9.07
8.67
8.94
8.83
290,500
Jan 12, 2026
8.29
8.74
8.23
8.71
8.60
318,300
Jan 9, 2026
8.34
8.47
8.12
8.32
8.21
254,600
Jan 8, 2026
8.04
8.53
8.04
8.32
8.21
310,000
Jan 7, 2026
8.24
8.27
7.95
8.09
7.99
316,500
Jan 6, 2026
8.20
8.38
8.00
8.28
8.17
310,500
Jan 5, 2026
8.78
8.78
8.05
8.18
8.08
715,200
Jan 2, 2026
9.19
9.19
8.57
8.61
8.50
681,800
Dec 31, 2025
9.32
9.33
9.10
9.19
9.07
357,300
Dec 30, 2025
9.66
9.66
9.26
9.36
9.24
381,200
Dec 29, 2025
9.53
9.80
9.47
9.67
9.55
339,700
Dec 26, 2025
9.47
9.81
9.31
9.65
9.53
262,400
Dec 24, 2025
9.50
9.71
9.24
9.49
9.37
210,900
Dec 23, 2025
9.23
9.64
9.00
9.54
9.42
400,800
Dec 22, 2025
8.56
8.77
8.48
8.51
8.40
182,900
Dec 19, 2025
8.76
8.87
8.56
8.58
8.47
272,100
Dec 18, 2025
8.92
8.92
8.68
8.73
8.62
169,500
Dec 17, 2025
8.69
8.82
8.54
8.70
8.59
172,200
Dec 16, 2025
8.60
8.88
8.50
8.66
8.55
321,100
Dec 15, 2025
9.04
9.11
8.60
8.62
8.51
758,600
Dec 12, 2025
9.16
9.22
8.96
9.05
8.93
425,900
Dec 11, 2025
9.33
9.37
9.04
9.14
9.02
182,600
Dec 10, 2025
9.12
9.43
9.01
9.25
9.13
267,600
Dec 9, 2025
8.90
9.12
8.86
9.06
8.94
137,800
Dec 8, 2025
8.92
9.13
8.80
8.89
8.78
408,900
Dec 5, 2025
9.07
9.17
8.79
8.85
8.74
167,700
Dec 4, 2025
8.86
9.17
8.77
9.09
8.97
172,900
Dec 3, 2025
8.98
9.06
8.75
8.87
8.76
264,400
Dec 2, 2025
9.15
9.21
8.65
8.94
8.83
478,800
Dec 1, 2025
9.20
9.47
9.05
9.12
9.00
248,500
Nov 28, 2025
9.22
9.57
9.08
9.35
9.23
227,100
Nov 26, 2025
9.30
9.64
8.71
9.22
9.10
803,900
Nov 25, 2025
8.62
9.60
8.50
9.12
9.00
5,706,900
Nov 24, 2025
6.26
6.72
6.24
6.69
6.60
488,700
Nov 21, 2025
6.02
6.30
5.90
6.24
6.16
421,300
Nov 20, 2025
6.77
6.82
6.11
6.12
6.04
298,400
Nov 19, 2025
7.09
7.16
6.63
6.66
6.57
279,000
Nov 18, 2025
7.04
7.18
6.95
7.13
7.04
226,000
Nov 17, 2025
7.40
7.47
7.06
7.06
6.97
230,700
Nov 14, 2025
7.30
7.47
7.21
7.37
7.28
212,600
Nov 13, 2025
7.72
7.82
7.35
7.37
7.28
196,100
Nov 12, 2025
7.83
7.97
7.70
7.77
7.67
139,300
Nov 11, 2025
8.00
8.10
7.75
7.81
7.71
197,300
Nov 10, 2025
8.30
8.40
8.02
8.03
7.93
150,500
Nov 7, 2025
8.62
8.86
8.05
8.23
8.12
346,000
Nov 6, 2025
8.90
8.91
8.61
8.68
8.57
124,100
Nov 5, 2025
8.76
8.96
8.63
8.82
8.71
168,400
Nov 4, 2025
8.71
8.91
8.66
8.68
8.57
204,300
Nov 3, 2025
9.14
9.16
8.86
8.87
8.76
172,200
Oct 31, 2025
8.99
9.25
8.82
9.13
9.01
198,100
