BNED - Barnes & Noble Education, Inc.
8.36
-0.130 -1.555%
Share volume: 162,307
Last Updated: 03-10-2026
Retail/Retail – Misc.:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$8.49
-0.13
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $8.36 | $8.36 | $8.72 | $8.72 | $8.30 | $8.30 | $8.36 | $8.36 | 162,307 | $162,307.00 |
| 03-09-2026 | $8.25 | $8.25 | $8.49 | $8.49 | $8.05 | $8.05 | $8.49 | $8.49 | 157,817 | $157,817.00 |
| 03-06-2026 | $8.34 | $8.34 | $8.51 | $8.51 | $8.14 | $8.14 | $8.36 | $8.36 | 223,376 | $223,376.00 |
| 03-05-2026 | $8.73 | $8.73 | $8.97 | $8.97 | $8.58 | $8.58 | $8.63 | $8.63 | 233,145 | $233,145.00 |
| 03-04-2026 | $8.65 | $8.65 | $8.96 | $8.96 | $8.51 | $8.51 | $8.90 | $8.90 | 319,399 | $319,399.00 |
| 03-03-2026 | $8.22 | $8.22 | $8.59 | $8.59 | $8.07 | $8.07 | $8.55 | $8.55 | 159,329 | $159,329.00 |
| 03-02-2026 | $8.54 | $8.54 | $8.65 | $8.65 | $8.42 | $8.42 | $8.51 | $8.51 | 264,655 | $264,655.00 |
| 02-27-2026 | $8.55 | $8.55 | $8.80 | $8.80 | $8.54 | $8.54 | $8.65 | $8.65 | 362,487 | $362,487.00 |
| 02-26-2026 | $8.35 | $8.35 | $8.86 | $8.86 | $8.35 | $8.35 | $8.76 | $8.76 | 385,186 | $385,186.00 |
| 02-25-2026 | $8.25 | $8.25 | $8.35 | $8.35 | $8.04 | $8.04 | $8.34 | $8.34 | 285,182 | $285,182.00 |