BNED | B&N EDU | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

B&N EDU (BNED)

NYSE

$11.72+$0.010 (+0.09%)

Price as of Oct 02, 2026 7:30 PM EDT

$404.9M
Market Cap
20.37%
1-Year Change
Specialty Retail
Industry

1 Month
-3.38%

Low Price$10.47

High Price$12.72
3 Months
-3.33%

Low Price$10.47

High Price$13.03
1 Year
+20.37%

Low Price$6.08

High Price$13.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	11.78	11.91	11.68	11.71	+0.26%	112,377
10/01/2026	11.64	11.93	11.62	11.68	+0.78%	177,369
09/30/2026	11.45	11.70	11.44	11.59	+1.85%	163,468
09/29/2026	11.35	11.49	11.23	11.38	+1.79%	163,254
09/28/2026	11.12	11.25	10.94	11.18	-1.32%	180,734
09/25/2026	11.18	11.41	11.02	11.33	+1.80%	138,769
09/24/2026	11.27	11.34	10.97	11.13	-0.71%	198,594
09/23/2026	11.04	11.23	10.79	11.21	+0.72%	162,953
09/22/2026	10.96	11.18	10.91	11.13	+3.63%	211,120
09/21/2026	10.64	10.87	10.53	10.74	+0.94%	196,043
09/18/2026	10.69	10.70	10.50	10.64	-0.19%	385,633
09/17/2026	10.64	10.80	10.48	10.66	+1.81%	169,543
09/16/2026	10.73	10.78	10.47	10.47	-2.79%	252,819
09/15/2026	11.01	11.03	10.73	10.77	-2.00%	247,820
09/14/2026	11.22	11.37	10.79	10.99	-2.14%	367,190
09/11/2026	11.10	11.49	10.88	11.23	+2.84%	262,888
09/10/2026	10.80	11.45	10.77	10.92	+0.83%	384,496
09/09/2026	11.80	11.85	10.72	10.83	-11.59%	1,080,796
09/08/2026	12.70	12.79	12.04	12.25	-3.69%	351,839
09/08/2026	-$0.37 Earnings
09/04/2026	12.08	12.81	12.08	12.72	+4.26%	204,458
09/03/2026	12.23	12.48	11.96	12.20	+0.66%	271,757
09/02/2026	11.87	12.32	11.87	12.12	+2.80%	170,140
09/01/2026	11.92	12.04	11.71	11.79	-2.56%	295,972
08/31/2026	11.85	12.16	11.65	12.10	+1.09%	263,468
08/28/2026	12.07	12.40	11.90	11.97	-2.13%	187,632
08/27/2026	12.55	12.80	12.18	12.23	-2.24%	344,850
08/26/2026	12.56	12.89	12.38	12.51	-0.79%	410,651
08/25/2026	12.42	12.68	12.17	12.61	+1.61%	359,756
08/24/2026	12.11	12.51	12.00	12.41	+2.90%	236,348
08/21/2026	12.10	12.40	11.82	12.06	+0.25%	132,878
08/20/2026	11.85	12.06	11.72	12.03	+0.59%	216,127
08/19/2026	12.18	12.35	11.93	11.96	+0.08%	206,622
08/18/2026	11.74	12.16	11.72	11.95	+0.67%	175,846
08/17/2026	11.94	12.12	11.65	11.87	-2.22%	169,587
08/14/2026	12.10	12.29	11.98	12.14	-0.82%	141,736
08/13/2026	12.15	12.31	12.14	12.24	+1.58%	159,115
08/12/2026	12.58	12.61	11.94	12.05	-4.14%	253,764
08/11/2026	12.95	12.95	12.49	12.57	-1.95%	184,822
08/10/2026	12.58	13.12	12.48	12.82	+0.16%	169,525
08/07/2026	12.71	12.87	12.55	12.80	+1.27%	90,755
08/06/2026	12.87	12.87	12.41	12.64	-0.32%	161,915
08/05/2026	12.93	12.93	12.52	12.68	-1.63%	150,689
08/04/2026	13.10	13.11	12.78	12.89	-0.08%	214,806
08/03/2026	12.44	12.97	11.85	12.90	+3.70%	194,964
07/31/2026	12.33	12.48	12.10	12.44	+0.16%	143,516
07/30/2026	12.66	12.66	12.22	12.42	-1.11%	125,189
07/29/2026	12.94	13.15	12.42	12.56	-3.61%	228,932
07/28/2026	13.10	13.22	12.64	13.03	+1.48%	243,032
07/27/2026	12.04	12.92	12.04	12.84	+8.08%	368,228
07/24/2026	11.81	11.94	11.64	11.88	+0.42%	243,988
07/23/2026	11.77	11.94	11.60	11.83	-0.59%	339,832
07/22/2026	12.27	12.35	11.81	11.90	-3.64%	396,490
07/21/2026	12.51	12.56	12.00	12.35	-1.98%	505,805
07/20/2026	12.47	12.76	12.45	12.60	0.00%	275,075
07/17/2026	12.24	12.81	12.24	12.60	+0.64%	294,658
07/16/2026	12.67	12.86	12.29	12.52	-0.87%	321,036
07/16/2026	$0.08 Dividend
07/15/2026	12.37	12.71	12.30	12.63	+2.58%	359,458
07/14/2026	12.35	12.64	12.16	12.31	-1.12%	730,011
07/13/2026	12.84	13.04	11.96	12.45	-2.94%	496,588
07/10/2026	11.44	13.01	11.44	12.83	+13.05%	822,337
07/09/2026	11.62	11.74	11.32	11.35	-1.97%	350,846
07/09/2026	$0.10 Earnings
07/08/2026	11.08	11.68	11.08	11.58	+2.46%	355,552
07/07/2026	11.30	11.58	11.15	11.30	-0.87%	507,483
07/06/2026	11.88	11.99	11.34	11.40	-5.91%	603,522
07/02/2026	13.01	13.12	11.94	12.11	-7.65%	362,834
07/01/2026	12.35	13.14	12.35	13.12	+5.10%	305,407
06/30/2026	13.29	13.35	12.34	12.48	-7.37%	462,406
06/29/2026	13.86	14.27	13.40	13.47	-1.31%	414,700
06/26/2026	13.85	14.66	13.47	13.65	+2.31%	1,376,947
06/25/2026	12.02	13.57	12.02	13.35	+20.13%	767,208
06/24/2026	10.72	11.25	10.60	11.11	+4.49%	165,613
06/23/2026	10.46	10.89	10.46	10.63	-0.28%	421,342
06/22/2026	10.86	11.01	10.64	10.66	-2.54%	170,093
06/18/2026	10.70	10.96	10.43	10.94	+3.77%	259,764
06/17/2026	11.07	11.22	10.50	10.54	-4.41%	199,201
06/16/2026	11.36	11.46	10.98	11.03	-2.20%	302,939
06/15/2026	11.22	11.86	11.22	11.28	+2.07%	599,445
06/12/2026	11.57	11.80	11.04	11.05	-4.71%	634,429
06/11/2026	10.79	11.84	10.70	11.60	+7.86%	610,812
06/10/2026	11.07	11.22	10.63	10.75	+1.79%	433,701
06/09/2026	10.68	10.94	10.30	10.56	-0.56%	235,555
06/08/2026	10.36	10.64	10.35	10.62	+3.09%	174,267
06/05/2026	10.43	10.47	10.18	10.30	-1.89%	162,541
06/04/2026	10.33	10.68	10.25	10.50	+2.82%	194,725
06/03/2026	10.66	10.66	10.06	10.22	-5.34%	162,034
06/02/2026	10.51	10.82	10.42	10.79	+1.31%	235,177
06/01/2026	10.16	10.69	10.05	10.65	+3.47%	332,994
05/29/2026	10.26	10.38	10.12	10.29	+0.58%	327,426
05/28/2026	9.92	10.24	9.84	10.24	+2.49%	256,803
05/27/2026	9.83	10.34	9.70	9.99	+3.08%	287,221
05/26/2026	9.57	9.88	9.49	9.69	+2.31%	297,114
05/22/2026	8.89	9.50	8.89	9.47	+6.36%	237,869
05/21/2026	8.91	8.97	8.71	8.90	-0.44%	236,509
05/20/2026	8.94	9.07	8.78	8.94	-0.11%	249,587
05/19/2026	8.75	9.12	8.75	8.95	+0.90%	238,950
05/18/2026	8.90	9.01	8.68	8.87	-0.45%	251,483
05/15/2026	9.27	9.45	8.77	8.91	-4.06%	265,393