Free Trial

Barnes & Noble Education (BNED) Stock Chart & Stock Price History

→ Boost your retirement with these AI payouts (From InvestorPlace) (Ad)
Free BNED Stock Alerts
$0.28
-0.17 (-37.40%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Barnes & Noble Education Stock Price Performance

5 Day
Performance
+49.79%
1 Month
Performance
+22.25%
3 Month
Performance
-65.29%
6 Month
Performance
-77.23%
Year-To-Date
Performance
-80.90%
1 Year
Performance
-79.82%
Receive BNED Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barnes & Noble Education and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Boost your retirement with these AI payouts
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

BNED Stock Chart for Tuesday, May, 21, 2024

BNED Chart by TradingView

Barnes & Noble Education Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$0.45$0.28
-36.76%		$0.41$0.2624.72 million shs$15.13 million
05/17/2024$0.18$0.42
+137.56%		$0.60$0.1772.69 million shs$22.49 million
05/16/2024$0.19$0.18
-6.26%		$0.19$0.172.82 million shs$9.47 million
05/15/2024$0.18$0.19
+5.26%		$0.19$0.175.43 million shs$10.10 million
05/14/2024$0.18$0.18
-1.37%		$0.20$0.174.83 million shs$9.60 million
05/13/2024$0.29$0.18
-37.07%		$0.19$0.1512.66 million shs$9.73 million
05/10/2024$0.32$0.29
-9.21%		$0.34$0.282.02 million shs$15.46 million
05/09/2024$0.30$0.32
+5.85%		$0.41$0.316.78 million shs$17.03 million
05/08/2024$0.24$0.30
+28.22%		$0.33$0.244.19 million shs$16.09 million
05/07/2024$0.23$0.24
+2.65%		$0.25$0.23728,395 shs$12.55 million
05/06/2024$0.22$0.23
+5.07%		$0.28$0.223.13 million shs$12.22 million
05/03/2024$0.22$0.22
+1.30%		$0.22$0.21685,182 shs$11.63 million
05/02/2024$0.21$0.22
+3.10%		$0.22$0.21644,933 shs$11.48 million
05/01/2024$0.20$0.21
+3.00%		$0.22$0.21782,668 shs$11.14 million
04/30/2024$0.20$0.20
+1.70%		$0.21$0.20543,851 shs$10.81 million
04/29/2024$0.20$0.20
+0.55%		$0.20$0.19623,722 shs$10.63 million
04/26/2024$0.21$0.20
-4.14%		$0.20$0.182.66 million shs$10.57 million
04/25/2024$0.20$0.21
+4.69%		$0.22$0.191.85 million shs$11.03 million
04/24/2024$0.21$0.20
-3.65%		$0.21$0.191.04 million shs$10.54 million
04/23/2024$0.20$0.21
+1.78%		$0.23$0.201.46 million shs$10.94 million
04/22/2024$0.23$0.20
-13.19%		$0.24$0.202.51 million shs$10.74 million
04/19/2024$0.24$0.23
-2.91%		$0.25$0.221.40 million shs$12.23 million
04/18/2024$0.24$0.24
-0.88%		$0.25$0.222.58 million shs$12.59 million
04/17/2024$0.25$0.24
-4.40%		$0.28$0.235.82 million shs$12.71 million
04/16/2024$0.70$0.25
-64.29%		$0.34$0.1822.76 million shs$13.29 million
04/15/2024$0.71$0.70
-1.74%		$0.72$0.66286,668 shs$37.21 million
04/12/2024$0.71$0.71
-0.28%		$0.74$0.69465,619 shs$37.87 million
04/11/2024$0.64$0.71
+11.61%		$0.72$0.66735,730 shs$37.97 million
04/10/2024$0.69$0.64
-6.69%		$0.69$0.64268,432 shs$34.02 million
04/09/2024$0.71$0.69
-2.97%		$0.73$0.68398,516 shs$36.46 million
04/08/2024$0.72$0.71
-1.68%		$0.74$0.70257,526 shs$37.58 million
04/05/2024$0.71$0.71
+0.72%		$0.74$0.67450,931 shs$37.75 million
04/04/2024$0.63$0.71
+11.27%		$0.75$0.621.02 million shs$37.48 million
04/03/2024$0.64$0.63
-1.72%		$0.65$0.63150,502 shs$33.68 million
04/02/2024$0.66$0.64
-1.81%		$0.67$0.62374,801 shs$34.27 million
04/01/2024$0.72$0.66
-9.33%		$0.71$0.63498,445 shs$34.91 million
03/29/2024$0.73$0.72
-0.67%		$0.74$0.67605,417 shs$38.50 million
03/28/2024$0.69$0.73
+5.47%		$0.74$0.67602,566 shs$38.76 million
03/27/2024$0.63$0.69
+8.93%		$0.70$0.621.14 million shs$36.75 million
03/26/2024$0.65$0.63
-2.29%		$0.65$0.62194,264 shs$33.74 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/25/2024$0.59$0.65
+10.65%		$0.66$0.60551,176 shs$34.53 million
03/22/2024$0.60$0.59
-1.46%		$0.60$0.56267,693 shs$31.21 million
03/21/2024$0.62$0.60
-3.14%		$0.62$0.59192,123 shs$31.67 million
03/20/2024$0.52$0.62
+17.70%		$0.62$0.53916,059 shs$32.69 million
03/19/2024$0.58$0.52
-9.16%		$0.59$0.521.72 million shs$27.78 million
03/18/2024$0.62$0.58
-7.66%		$0.64$0.58963,914 shs$30.58 million
03/15/2024$0.61$0.62
+1.46%		$0.62$0.561.21 million shs$32.96 million
03/14/2024$0.63$0.61
-2.54%		$0.65$0.60699,573 shs$32.48 million
03/13/2024$0.61$0.63
+2.62%		$0.71$0.621.48 million shs$33.33 million
03/12/2024$0.76$0.61
-19.07%		$0.80$0.601.43 million shs$32.48 million
03/11/2024$0.91$0.76
-16.95%		$0.81$0.742.33 million shs$40.13 million
03/08/2024$0.97$0.90
-7.71%		$0.98$0.87558,940 shs$47.57 million
03/07/2024$0.94$0.97
+3.17%		$1.00$0.91682,019 shs$51.55 million
03/06/2024$0.93$0.94
+1.30%		$0.99$0.91589,370 shs$49.96 million
03/05/2024$0.87$0.93
+6.29%		$0.95$0.86558,538 shs$49.32 million
03/04/2024$0.90$0.87
-3.16%		$0.91$0.85278,339 shs$46.40 million
03/01/2024$0.96$0.90
-6.37%		$0.97$0.88401,950 shs$47.92 million
02/29/2024$0.88$0.96
+9.42%		$0.97$0.86670,831 shs$51.17 million
02/28/2024$0.89$0.88
-0.58%		$0.88$0.85141,655 shs$46.77 million
02/27/2024$0.84$0.89
+4.75%		$0.89$0.83333,356 shs$47.04 million
02/26/2024$0.80$0.84
+5.56%		$0.85$0.79364,594 shs$44.91 million
02/23/2024$0.80$0.80
+0.04%		$0.81$0.76509,525 shs$42.54 million
02/22/2024$0.81$0.80
-1.34%		$0.83$0.79530,516 shs$42.53 million
02/21/2024$0.82$0.81
-1.10%		$0.84$0.80233,546 shs$43.11 million
02/20/2024$0.85$0.82
-3.00%		$0.86$0.82217,882 shs$43.58 million
02/19/2024$0.85$0.85$0.88$0.83213,100 shs$44.93 million

Related Companies:
This page (NYSE:BNED) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
4 Cryptos BETTER than Bitcoin
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Bill Clinton Backing Biden Replacement???
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Crypto for AI
Weiss Ratings