BNED - Barnes & Noble Education, Inc.
10.07
-0.500 -4.965%
Share volume: 195,579
Last Updated: 04-28-2026
Retail/Retail – Misc.:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$10.57
-0.50
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $10.56 | $10.56 | $10.57 | $10.57 | $10.02 | $10.02 | $10.07 | $10.07 | 195,579 | $195,579.00 |
| 04-27-2026 | $10.83 | $10.83 | $10.83 | $10.83 | $10.46 | $10.46 | $10.57 | $10.57 | 165,193 | $165,193.00 |
| 04-24-2026 | $10.83 | $10.83 | $11.03 | $11.03 | $10.65 | $10.65 | $10.84 | $10.84 | 144,911 | $144,911.00 |
| 04-23-2026 | $11.32 | $11.32 | $11.32 | $11.32 | $10.74 | $10.74 | $10.85 | $10.85 | 165,059 | $165,059.00 |
| 04-22-2026 | $11.20 | $11.20 | $11.21 | $11.21 | $10.87 | $10.87 | $11.20 | $11.20 | 183,929 | $183,929.00 |
| 04-21-2026 | $11.01 | $11.01 | $11.26 | $11.26 | $10.89 | $10.89 | $11.06 | $11.06 | 204,342 | $204,342.00 |
| 04-20-2026 | $11.03 | $11.03 | $11.20 | $11.20 | $10.85 | $10.85 | $10.97 | $10.97 | 336,874 | $336,874.00 |
| 04-17-2026 | $10.58 | $10.58 | $11.27 | $11.27 | $10.57 | $10.57 | $11.09 | $11.09 | 348,120 | $348,120.00 |
| 04-16-2026 | $10.17 | $10.17 | $10.42 | $10.42 | $10.04 | $10.04 | $10.36 | $10.36 | 349,438 | $349,438.00 |