BNED | B&N EDU | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

B&N EDU (BNED)

NYSE

$13.56-$0.02 (-0.11%)

Price as of Oct 23, 2026 7:52 PM EDT

$483.6M
Market Cap
45.30%
1-Year Change
Specialty Retail
Industry

1 Month
+21.85%

Low Price$11.06

High Price$13.95
3 Months
+15.46%

Low Price$10.40

High Price$13.95
1 Year
+45.30%

Low Price$6.04

High Price$13.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	13.85	13.93	13.47	13.57	-2.72%	267,920
10/22/2026	13.62	13.98	13.62	13.95	+1.45%	319,941
10/21/2026	13.41	13.78	13.15	13.75	+2.00%	282,972
10/20/2026	13.00	13.49	13.00	13.48	+4.50%	244,548
10/19/2026	12.90	13.02	12.75	12.90	-0.39%	130,256
10/16/2026	13.18	13.25	12.74	12.95	-1.52%	219,245
10/15/2026	12.68	13.19	12.60	13.15	+5.03%	319,380
10/14/2026	12.12	12.56	12.00	12.52	+2.62%	220,422
10/14/2026	$0.08 Dividend
10/13/2026	12.48	12.57	12.14	12.20	-1.13%	250,527
10/12/2026	12.42	12.52	12.22	12.34	-0.72%	334,450
10/09/2026	11.92	12.48	11.91	12.43	+4.77%	202,045
10/08/2026	11.60	11.86	11.45	11.86	+2.40%	286,828
10/07/2026	11.46	11.60	11.33	11.58	+0.17%	338,268
10/06/2026	11.46	11.65	11.46	11.56	+0.87%	206,754
10/05/2026	11.52	11.62	11.37	11.46	-1.45%	147,868
10/02/2026	11.70	11.83	11.60	11.63	+0.26%	112,377
10/01/2026	11.56	11.85	11.54	11.60	+0.78%	177,369
09/30/2026	11.38	11.62	11.37	11.51	+1.85%	163,468
09/29/2026	11.28	11.42	11.15	11.31	+1.79%	163,254
09/28/2026	11.05	11.18	10.87	11.11	-1.32%	180,734
09/25/2026	11.11	11.34	10.95	11.26	+1.80%	138,769
09/24/2026	11.20	11.27	10.90	11.06	-0.71%	198,594
09/23/2026	10.97	11.16	10.72	11.14	+0.72%	162,953
09/22/2026	10.89	11.10	10.84	11.06	+3.63%	211,120
09/21/2026	10.57	10.80	10.46	10.67	+0.94%	196,043
09/18/2026	10.62	10.63	10.44	10.57	-0.19%	385,633
09/17/2026	10.57	10.72	10.41	10.59	+1.81%	169,543
09/16/2026	10.66	10.71	10.40	10.40	-2.79%	252,819
09/15/2026	10.94	10.95	10.66	10.70	-2.00%	247,820
09/14/2026	11.15	11.30	10.72	10.92	-2.14%	367,190
09/11/2026	11.03	11.42	10.81	11.16	+2.84%	262,888
09/10/2026	10.73	11.37	10.70	10.85	+0.83%	384,496
09/09/2026	11.72	11.77	10.65	10.76	-11.59%	1,080,796
09/08/2026	12.62	12.71	11.96	12.17	-3.69%	351,839
09/08/2026	-$0.37 Earnings
09/04/2026	12.00	12.73	12.00	12.64	+4.26%	204,458
09/03/2026	12.15	12.40	11.88	12.12	+0.66%	271,757
09/02/2026	11.79	12.24	11.79	12.04	+2.80%	170,140
09/01/2026	11.84	11.96	11.63	11.71	-2.56%	295,972
08/31/2026	11.77	12.08	11.57	12.02	+1.09%	263,468
08/28/2026	11.99	12.32	11.82	11.89	-2.13%	187,632
08/27/2026	12.47	12.72	12.10	12.15	-2.24%	344,850
08/26/2026	12.48	12.81	12.30	12.43	-0.79%	410,651
08/25/2026	12.34	12.60	12.09	12.53	+1.61%	359,756
08/24/2026	12.03	12.43	11.92	12.33	+2.90%	236,348
08/21/2026	12.02	12.32	11.74	11.98	+0.25%	132,878
08/20/2026	11.77	11.98	11.64	11.95	+0.59%	216,127
08/19/2026	12.10	12.27	11.85	11.88	+0.08%	206,622
08/18/2026	11.66	12.08	11.64	11.87	+0.67%	175,846
08/17/2026	11.86	12.04	11.57	11.79	-2.22%	169,587
08/14/2026	12.02	12.21	11.90	12.06	-0.82%	141,736
08/13/2026	12.07	12.23	12.06	12.16	+1.58%	159,115
08/12/2026	12.50	12.53	11.86	11.97	-4.14%	253,764
08/11/2026	12.87	12.87	12.41	12.49	-1.95%	184,822
08/10/2026	12.50	13.03	12.40	12.74	+0.16%	169,525
08/07/2026	12.63	12.79	12.47	12.72	+1.27%	90,755
08/06/2026	12.79	12.79	12.33	12.56	-0.32%	161,915
08/05/2026	12.85	12.85	12.44	12.60	-1.63%	150,689
08/04/2026	13.01	13.02	12.70	12.81	-0.08%	214,806
08/03/2026	12.36	12.89	11.77	12.82	+3.70%	194,964
07/31/2026	12.25	12.40	12.02	12.36	+0.16%	143,516
07/30/2026	12.58	12.58	12.14	12.34	-1.11%	125,189
07/29/2026	12.86	13.06	12.34	12.48	-3.61%	228,932
07/28/2026	13.01	13.13	12.56	12.95	+1.48%	243,032
07/27/2026	11.96	12.84	11.96	12.76	+8.08%	368,228
07/24/2026	11.73	11.86	11.56	11.80	+0.42%	243,988
07/23/2026	11.69	11.86	11.52	11.75	-0.59%	339,832
07/22/2026	12.19	12.27	11.73	11.82	-3.64%	396,490
07/21/2026	12.43	12.48	11.92	12.27	-1.98%	505,805
07/20/2026	12.39	12.68	12.37	12.52	0.00%	275,075
07/17/2026	12.16	12.73	12.16	12.52	+0.64%	294,658
07/16/2026	12.59	12.78	12.20	12.44	-0.87%	321,036
07/16/2026	$0.08 Dividend
07/15/2026	12.29	12.63	12.22	12.55	+2.58%	359,458
07/14/2026	12.27	12.56	12.08	12.23	-1.12%	730,011
07/13/2026	12.76	12.95	11.89	12.37	-2.94%	496,588
07/10/2026	11.36	12.92	11.36	12.75	+13.05%	822,337
07/09/2026	11.54	11.66	11.24	11.27	-1.97%	350,846
07/09/2026	$0.10 Earnings
07/08/2026	11.01	11.60	11.01	11.50	+2.46%	355,552
07/07/2026	11.22	11.51	11.08	11.22	-0.87%	507,483
07/06/2026	11.81	11.91	11.26	11.32	-5.91%	603,522
07/02/2026	12.92	13.04	11.87	12.03	-7.65%	362,834
07/01/2026	12.27	13.05	12.27	13.03	+5.10%	305,407
06/30/2026	13.20	13.26	12.26	12.40	-7.37%	462,406
06/29/2026	13.77	14.18	13.31	13.39	-1.31%	414,700
06/26/2026	13.76	14.56	13.39	13.56	+2.31%	1,376,947
06/25/2026	11.95	13.48	11.95	13.26	+20.13%	767,208
06/24/2026	10.65	11.18	10.53	11.04	+4.49%	165,613
06/23/2026	10.40	10.82	10.40	10.56	-0.28%	421,342
06/22/2026	10.79	10.93	10.57	10.59	-2.54%	170,093
06/18/2026	10.63	10.89	10.37	10.87	+3.77%	259,764
06/17/2026	11.00	11.15	10.44	10.47	-4.41%	199,201
06/16/2026	11.28	11.38	10.91	10.96	-2.20%	302,939
06/15/2026	11.15	11.79	11.15	11.21	+2.07%	599,445
06/12/2026	11.49	11.72	10.96	10.98	-4.71%	634,429
06/11/2026	10.72	11.76	10.63	11.52	+7.86%	610,812
06/10/2026	11.00	11.15	10.56	10.68	+1.79%	433,701
06/09/2026	10.61	10.87	10.23	10.49	-0.56%	235,555