BNED - Barnes & Noble Education, Inc.
10.49
0.180 1.716%
Share volume: 251,431
Last Updated: 05-08-2025
Retail/Retail – Misc.:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$10.31
0.18
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $10.41 | $10.41 | $10.60 | $10.60 | $10.39 | $10.39 | $10.49 | $10.49 | 251,431 | $251,431.00 |
| 05-07-2025 | $10.32 | $10.32 | $10.51 | $10.51 | $10.24 | $10.24 | $10.31 | $10.31 | 174,789 | $174,789.00 |
| 05-06-2025 | $10.24 | $10.24 | $10.40 | $10.40 | $10.13 | $10.13 | $10.26 | $10.26 | 241,057 | $241,057.00 |
| 05-05-2025 | $10.24 | $10.24 | $10.45 | $10.45 | $10.19 | $10.19 | $10.30 | $10.30 | 113,967 | $113,967.00 |
| 05-02-2025 | $10.54 | $10.54 | $10.68 | $10.68 | $10.31 | $10.31 | $10.36 | $10.36 | 186,381 | $186,381.00 |
| 05-01-2025 | $10.56 | $10.56 | $10.75 | $10.75 | $10.40 | $10.40 | $10.41 | $10.41 | 189,903 | $189,903.00 |
| 04-30-2025 | $10.33 | $10.33 | $10.75 | $10.75 | $10.08 | $10.08 | $10.53 | $10.53 | 348,962 | $348,962.00 |
| 04-29-2025 | $10.40 | $10.40 | $10.60 | $10.60 | $10.23 | $10.23 | $10.60 | $10.60 | 268,432 | $268,432.00 |
| 04-28-2025 | $10.37 | $10.37 | $10.52 | $10.52 | $10.25 | $10.25 | $10.37 | $10.37 | 211,981 | $211,981.00 |
| 04-25-2025 | $10.36 | $10.36 | $10.60 | $10.60 | $10.36 | $10.36 | $10.44 | $10.44 | 252,650 | $252,650.00 |
