Barnes & Noble Education Stock Price History
NYSE: BNEDConsumer DiscretionaryOther Specialty StoresUSD
12.51+0.57 (+4.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BNED price history at a glance
The price history for Barnes & Noble Education (BNED) on this page begins on July 20, 2015, when the stock closed at $1,441.00; it most recently closed at $12.51 on October 5, 2026. The highest price in this record is $1,598.00, reached on July 20, 2015; the latest close is 99.2% below that peak. Across the 10 complete calendar years in the table, BNED finished higher in 3 and lower in 7. Its best year was 2021 (+46.5%) and its worst was 2024 (-93.1%).
Over roughly 11 years the share price changed -99.1%, a -34.5% compound annual price return (excluding dividends). In the last 12 months alone, BNED has gained 31.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $1,598.00
- Date of high
- Jul 20, 2015
- Low since 2015
- $5.90
- Date of low
- Nov 17, 2025
- 52-week high
- $14.75
- 52-week low
- $5.90
- IPO year
- 2015
- Last close
- $12.51
BNED returns
1 week
+6.83%
1 month
+15.51%
3 months
-3.10%
6 months
+28.18%
Year to date
+36.13%
1 year
+31.13%
3 years
-84.18%
5 years
-98.82%
BNED price return, excluding dividends.
BNED annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.51 | +45.30% |
| 2025 | 8.61 | -15.75% |
| 2024 | 10.22 | -93.14% |
| 2023 | 149.00 | -14.86% |
| 2022 | 175.00 | -74.30% |
| 2021 | 681.00 | +46.45% |
| 2020 | 465.00 | +19.54% |
| 2019 | 389.00 | -14.13% |
| 2018 | 453.00 | -45.02% |
| 2017 | 824.00 | -28.16% |
| 2016 | 1,147.00 | +15.28% |
| 2015* | 995.00 | -30.95% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
BNED daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.00 | 12.56 | 11.99 | 12.51 | +4.77% | |
| 11.68 | 11.94 | 11.53 | 11.94 | +2.40% | |
| 11.54 | 11.66 | 11.40 | 11.66 | +0.17% | |
| 11.54 | 11.73 | 11.54 | 11.64 | +0.87% | |
| 11.60 | 11.70 | 11.44 | 11.54 | -1.45% | |
| 11.78 | 11.91 | 11.68 | 11.71 | +0.26% | |
| 11.64 | 11.93 | 11.62 | 11.68 | +0.78% | |
| 11.45 | 11.70 | 11.44 | 11.59 | +1.85% | |
| 11.35 | 11.49 | 11.23 | 11.38 | +1.79% | |
| 11.12 | 11.25 | 10.94 | 11.18 | -1.32% | |
| 11.18 | 11.41 | 11.02 | 11.33 | +1.80% | |
| 11.27 | 11.34 | 10.97 | 11.13 | -0.71% | |
| 11.04 | 11.23 | 10.79 | 11.21 | +0.72% | |
| 10.96 | 11.18 | 10.91 | 11.13 | +3.63% | |
| 10.64 | 10.87 | 10.53 | 10.74 | +0.94% | |
| 10.69 | 10.70 | 10.50 | 10.64 | -0.19% | |
| 10.64 | 10.80 | 10.48 | 10.66 | +1.81% | |
| 10.73 | 10.78 | 10.47 | 10.47 | -2.79% | |
| 11.01 | 11.03 | 10.73 | 10.77 | -2.00% | |
| 11.22 | 11.37 | 10.79 | 10.99 | -2.14% | |
| 11.10 | 11.49 | 10.88 | 11.23 | +2.84% | |
| 10.80 | 11.45 | 10.77 | 10.92 | +0.83% | |
| 11.80 | 11.85 | 10.72 | 10.83 | -11.59% | |
| 12.70 | 12.79 | 12.04 | 12.25 | -3.69% | |
| 12.08 | 12.81 | 12.08 | 12.72 | +4.26% | |
| 12.23 | 12.48 | 11.96 | 12.20 | +0.66% | |
| 11.87 | 12.32 | 11.87 | 12.12 | +2.80% | |
| 11.92 | 12.04 | 11.71 | 11.79 | -2.56% | |
| 11.85 | 12.16 | 11.65 | 12.10 | +1.09% | |
| 12.07 | 12.40 | 11.90 | 11.97 | -2.13% | |
| 12.55 | 12.80 | 12.18 | 12.23 | -2.24% | |
| 12.56 | 12.89 | 12.38 | 12.51 | -0.79% | |
| 12.42 | 12.68 | 12.17 | 12.61 | +1.61% | |
| 12.11 | 12.51 | 12.00 | 12.41 | +2.90% | |
| 12.10 | 12.40 | 11.82 | 12.06 | +0.25% | |
| 11.85 | 12.06 | 11.72 | 12.03 | +0.59% | |
| 12.18 | 12.35 | 11.93 | 11.96 | +0.08% | |
| 11.74 | 12.16 | 11.72 | 11.95 | +0.67% | |
| 11.94 | 12.12 | 11.65 | 11.87 | -2.22% | |
| 12.10 | 12.29 | 11.98 | 12.14 | -0.82% | |
| 12.15 | 12.31 | 12.14 | 12.24 | +1.58% | |
| 12.58 | 12.61 | 11.94 | 12.05 | -4.14% | |
| 12.95 | 12.95 | 12.49 | 12.57 | -1.95% | |
| 12.58 | 13.12 | 12.48 | 12.82 | +0.16% | |
| 12.71 | 12.87 | 12.55 | 12.80 | +1.27% | |
| 12.87 | 12.87 | 12.41 | 12.64 | -0.32% | |
| 12.93 | 12.93 | 12.52 | 12.68 | -1.63% | |
| 13.10 | 13.11 | 12.78 | 12.89 | -0.08% | |
| 12.44 | 12.97 | 11.85 | 12.90 | +3.70% | |
| 12.33 | 12.48 | 12.10 | 12.44 | +0.16% | |
| 12.66 | 12.66 | 12.22 | 12.42 | -1.11% | |
| 12.94 | 13.15 | 12.42 | 12.56 | -3.61% | |
| 13.10 | 13.22 | 12.64 | 13.03 | +1.48% | |
| 12.04 | 12.92 | 12.04 | 12.84 | +8.08% | |
| 11.81 | 11.94 | 11.64 | 11.88 | +0.42% | |
| 11.77 | 11.94 | 11.60 | 11.83 | -0.59% | |
| 12.27 | 12.35 | 11.81 | 11.90 | -3.64% | |
| 12.51 | 12.56 | 12.00 | 12.35 | -1.98% | |
| 12.47 | 12.76 | 12.45 | 12.60 | 0.00% | |
| 12.24 | 12.81 | 12.24 | 12.60 | +0.64% | |
| 12.67 | 12.86 | 12.29 | 12.52 | -1.49% | |
| 12.45 | 12.80 | 12.38 | 12.71 | +2.58% | |
| 12.43 | 12.72 | 12.24 | 12.39 | -1.12% | |
| 12.92 | 13.12 | 12.04 | 12.53 | -2.94% | |
| 11.51 | 13.09 | 11.51 | 12.91 | +13.05% | |
| 11.69 | 11.81 | 11.39 | 11.42 | -1.97% | |
| 11.15 | 11.75 | 11.15 | 11.65 | +2.46% | |
| 11.37 | 11.66 | 11.22 | 11.37 | -0.87% | |
| 11.96 | 12.07 | 11.41 | 11.47 | -5.91% | |
| 13.09 | 13.21 | 12.02 | 12.19 | -7.65% | |
| 12.43 | 13.22 | 12.43 | 13.20 | +5.10% | |
| 13.37 | 13.43 | 12.42 | 12.56 | -7.37% | |
| 13.95 | 14.36 | 13.48 | 13.56 | -1.31% | |
| 13.94 | 14.75 | 13.56 | 13.74 | +2.31% | |
| 12.10 | 13.65 | 12.10 | 13.43 | +20.13% | |
| 10.79 | 11.32 | 10.66 | 11.18 | +4.49% | |
| 10.53 | 10.96 | 10.53 | 10.70 | -0.28% | |
| 10.93 | 11.08 | 10.71 | 10.73 | -2.54% | |
| 10.77 | 11.03 | 10.50 | 11.01 | +3.77% | |
| 11.14 | 11.29 | 10.57 | 10.61 | -4.41% | |
| 11.43 | 11.53 | 11.05 | 11.10 | -2.20% | |
| 11.29 | 11.94 | 11.29 | 11.35 | +2.07% | |
| 11.64 | 11.87 | 11.11 | 11.12 | -4.71% | |
| 10.86 | 11.91 | 10.77 | 11.67 | +7.86% | |
| 11.14 | 11.29 | 10.70 | 10.82 | +1.79% | |
| 10.75 | 11.01 | 10.37 | 10.63 | -0.56% | |
| 10.43 | 10.71 | 10.42 | 10.69 | +3.09% | |
| 10.50 | 10.54 | 10.24 | 10.37 | -1.89% | |
| 10.40 | 10.75 | 10.32 | 10.57 | +2.82% | |
| 10.73 | 10.73 | 10.12 | 10.28 | -5.34% | |
| 10.58 | 10.89 | 10.49 | 10.86 | +1.31% | |
| 10.22 | 10.76 | 10.12 | 10.72 | +3.47% | |
| 10.33 | 10.45 | 10.18 | 10.36 | +0.58% | |
| 9.98 | 10.30 | 9.90 | 10.30 | +2.49% | |
| 9.89 | 10.41 | 9.76 | 10.05 | +3.08% | |
| 9.63 | 9.94 | 9.55 | 9.75 | +2.31% | |
| 8.95 | 9.56 | 8.95 | 9.53 | +6.36% | |
| 8.97 | 9.03 | 8.77 | 8.96 | -0.44% | |
| 9.00 | 9.13 | 8.84 | 9.00 | -0.11% | |
| 8.81 | 9.18 | 8.81 | 9.01 | +0.90% | |
| 8.96 | 9.07 | 8.74 | 8.93 | -0.45% | |
| 9.33 | 9.51 | 8.83 | 8.97 | -4.06% | |
| 9.42 | 9.70 | 9.28 | 9.35 | -0.64% | |
| 10.22 | 10.33 | 9.27 | 9.41 | -9.08% | |
| 10.40 | 10.45 | 9.94 | 10.35 | -0.58% | |
| 10.50 | 10.63 | 10.37 | 10.41 | -1.05% | |
| 10.65 | 10.75 | 10.38 | 10.52 | -1.59% | |
| 10.59 | 10.82 | 10.29 | 10.69 | +2.30% | |
| 10.39 | 10.50 | 10.23 | 10.45 | +2.65% | |
| 10.18 | 10.29 | 9.81 | 10.18 | +1.39% | |
| 10.22 | 10.31 | 9.94 | 10.04 | -2.24% | |
| 9.91 | 10.54 | 9.80 | 10.27 | +4.16% | |
| 9.74 | 9.87 | 9.58 | 9.86 | +1.13% | |
| 10.04 | 10.04 | 9.70 | 9.75 | -3.18% | |
| 10.56 | 10.57 | 10.02 | 10.07 | -4.73% | |
| 10.83 | 10.83 | 10.46 | 10.57 | -2.49% | |
| 10.83 | 11.03 | 10.65 | 10.84 | -0.09% | |
| 11.32 | 11.32 | 10.74 | 10.85 | -3.12% | |
| 11.20 | 11.21 | 10.87 | 11.20 | +1.27% | |
| 11.01 | 11.26 | 10.89 | 11.06 | +0.82% | |
| 11.03 | 11.20 | 10.85 | 10.97 | -1.08% | |
| 10.58 | 11.27 | 10.57 | 11.09 | +7.05% | |
| 10.17 | 10.42 | 10.04 | 10.36 | +1.77% | |
| 10.14 | 10.33 | 10.10 | 10.18 | +0.30% | |
| 10.03 | 10.31 | 10.03 | 10.15 | +1.20% | |
| 9.70 | 10.12 | 9.52 | 10.03 | +2.77% | |
| 9.81 | 9.83 | 9.57 | 9.76 | 0.00% | |
| 9.70 | 9.90 | 9.50 | 9.76 | -0.10% | |
| 9.97 | 10.10 | 9.55 | 9.77 | +1.03% | |
| 9.56 | 9.75 | 9.39 | 9.67 | +0.83% | |
| 9.00 | 9.59 | 9.00 | 9.59 | +6.56% | |
| 8.65 | 9.05 | 8.51 | 9.00 | +2.04% | |
| 8.83 | 8.99 | 8.70 | 8.82 | -0.11% | |
| 8.74 | 8.92 | 8.46 | 8.83 | +2.44% | |
| 8.80 | 8.89 | 8.45 | 8.62 | -1.15% | |
| 8.97 | 9.11 | 8.64 | 8.72 | -4.28% | |
| 9.15 | 9.36 | 8.91 | 9.11 | -0.65% | |
| 9.31 | 9.46 | 9.14 | 9.17 | +0.55% | |
| 8.96 | 9.18 | 8.79 | 9.12 | +1.00% | |
| 9.11 | 9.31 | 8.76 | 9.03 | +2.15% | |
| 9.10 | 9.16 | 8.76 | 8.84 | -2.64% | |
| 9.09 | 9.29 | 8.83 | 9.08 | +0.55% | |
| 9.07 | 9.23 | 8.92 | 9.03 | -1.42% | |
| 9.08 | 9.67 | 9.03 | 9.16 | +2.12% | |
| 8.49 | 8.98 | 8.45 | 8.97 | +5.65% | |
| 8.13 | 8.50 | 7.98 | 8.49 | +5.47% | |
| 8.19 | 8.42 | 7.96 | 8.05 | -3.94% | |
| 9.19 | 10.31 | 8.33 | 8.38 | +0.24% | |
| 8.36 | 8.72 | 8.30 | 8.36 | -1.53% | |
| 8.25 | 8.49 | 8.05 | 8.49 | +1.56% | |
| 8.34 | 8.51 | 8.14 | 8.36 | -3.13% | |
| 8.73 | 8.97 | 8.58 | 8.63 | -3.03% | |
| 8.65 | 8.96 | 8.51 | 8.90 | +4.09% | |
| 8.22 | 8.59 | 8.07 | 8.55 | +0.47% | |
| 8.54 | 8.65 | 8.42 | 8.51 | -1.62% | |
| 8.55 | 8.80 | 8.54 | 8.65 | -1.26% | |
| 8.35 | 8.86 | 8.35 | 8.76 | +5.04% | |
| 8.25 | 8.35 | 8.04 | 8.34 | +1.83% | |
| 8.13 | 8.39 | 8.13 | 8.19 | +1.11% | |
| 8.28 | 8.34 | 7.99 | 8.10 | -2.17% | |
| 8.15 | 8.42 | 8.08 | 8.28 | 0.00% | |
| 7.82 | 8.44 | 7.82 | 8.28 | +3.37% | |
| 7.73 | 8.25 | 7.73 | 8.01 | +3.76% | |
| 7.66 | 7.93 | 7.42 | 7.72 | +0.26% | |
| 7.41 | 7.86 | 7.26 | 7.70 | +4.76% | |
| 8.21 | 8.29 | 7.33 | 7.35 | -9.71% | |
| 8.71 | 8.81 | 8.09 | 8.14 | -5.68% | |
| 8.65 | 8.86 | 8.62 | 8.63 | -0.58% | |
| 8.87 | 8.91 | 8.57 | 8.68 | -3.13% | |
| 8.77 | 9.05 | 8.75 | 8.96 | +4.80% | |
| 8.96 | 8.96 | 8.54 | 8.55 | -5.32% | |
| 9.24 | 9.40 | 8.89 | 9.03 | -1.63% | |
| 9.39 | 9.72 | 9.09 | 9.18 | -2.13% | |
| 8.86 | 9.59 | 8.83 | 9.38 | +4.80% | |
| 8.91 | 9.04 | 8.81 | 8.95 | -0.67% | |
| 8.97 | 9.03 | 8.79 | 9.01 | +0.56% | |
| 9.15 | 9.15 | 8.95 | 8.96 | -1.75% | |
| 8.89 | 9.13 | 8.70 | 9.12 | +2.01% | |
| 9.13 | 9.18 | 8.85 | 8.94 | -2.30% | |
| 9.38 | 9.39 | 9.02 | 9.15 | -2.97% | |
| 9.11 | 9.70 | 9.11 | 9.43 | +4.55% | |
| 8.82 | 9.02 | 8.65 | 9.02 | +3.56% | |
| 9.30 | 9.44 | 8.71 | 8.71 | -0.46% | |
| 8.94 | 8.94 | 8.68 | 8.75 | -2.13% | |
| 8.96 | 9.46 | 8.75 | 8.94 | +1.02% | |
| 8.88 | 9.03 | 8.58 | 8.85 | -1.01% | |
| 8.69 | 9.07 | 8.67 | 8.94 | +2.64% | |
| 8.29 | 8.74 | 8.23 | 8.71 | +4.69% | |
| 8.34 | 8.47 | 8.12 | 8.32 | 0.00% | |
| 8.04 | 8.53 | 8.04 | 8.32 | +2.84% | |
| 8.24 | 8.27 | 7.95 | 8.09 | -2.29% | |
| 8.20 | 8.38 | 8.00 | 8.28 | +1.22% | |
| 8.78 | 8.78 | 8.05 | 8.18 | -4.99% | |
| 9.19 | 9.19 | 8.57 | 8.61 | -6.31% | |
| 9.32 | 9.33 | 9.10 | 9.19 | -1.82% | |
| 9.66 | 9.66 | 9.26 | 9.36 | -3.21% | |
| 9.53 | 9.80 | 9.47 | 9.67 | +0.21% | |
| 9.47 | 9.81 | 9.31 | 9.65 | +1.69% | |
| 9.50 | 9.71 | 9.24 | 9.49 | -0.52% | |
| 9.23 | 9.64 | 9.00 | 9.54 | +12.10% | |
| 8.56 | 8.77 | 8.49 | 8.51 | -0.82% | |
| 8.76 | 8.87 | 8.56 | 8.58 | -1.72% | |
| 8.92 | 8.92 | 8.68 | 8.73 | +0.34% | |
| 8.69 | 8.82 | 8.54 | 8.70 | +0.46% | |
| 8.60 | 8.88 | 8.50 | 8.66 | +0.46% | |
| 9.04 | 9.11 | 8.61 | 8.62 | -4.75% | |
| 9.16 | 9.22 | 8.96 | 9.05 | -0.98% | |
| 9.33 | 9.37 | 9.04 | 9.14 | -1.19% | |
| 9.12 | 9.43 | 9.01 | 9.25 | +2.10% | |
| 8.90 | 9.12 | 8.86 | 9.06 | +1.91% | |
| 8.92 | 9.13 | 8.80 | 8.89 | +0.45% | |
| 9.07 | 9.17 | 8.79 | 8.85 | -2.64% | |
| 8.86 | 9.17 | 8.77 | 9.09 | +2.48% | |
| 8.98 | 9.06 | 8.75 | 8.87 | -0.78% | |
| 9.15 | 9.21 | 8.65 | 8.94 | -1.97% | |
| 9.20 | 9.47 | 9.05 | 9.12 | -2.46% | |
| 9.22 | 9.57 | 9.08 | 9.35 | +1.41% | |
| 9.30 | 9.64 | 8.71 | 9.22 | +1.10% | |
| 8.62 | 9.60 | 8.50 | 9.12 | +36.32% | |
| 6.26 | 6.72 | 6.24 | 6.69 | +7.21% | |
| 6.02 | 6.30 | 5.90 | 6.24 | +1.96% | |
| 6.77 | 6.82 | 6.11 | 6.12 | -8.11% | |
| 7.09 | 7.16 | 6.63 | 6.66 | -6.59% | |
| 7.04 | 7.19 | 6.95 | 7.13 | +0.99% | |
| 7.40 | 7.47 | 7.06 | 7.06 | -4.21% | |
| 7.30 | 7.47 | 7.21 | 7.37 | 0.00% | |
| 7.72 | 7.83 | 7.35 | 7.37 | -5.15% | |
| 7.83 | 7.97 | 7.70 | 7.77 | -0.51% | |
| 8.00 | 8.10 | 7.75 | 7.81 | -2.74% | |
| 8.30 | 8.40 | 8.02 | 8.03 | -2.43% | |
| 8.62 | 8.86 | 8.05 | 8.23 | -5.18% | |
| 8.90 | 8.91 | 8.61 | 8.68 | -1.59% | |
| 8.76 | 8.96 | 8.63 | 8.82 | +1.61% | |
| 8.71 | 8.92 | 8.66 | 8.68 | -2.14% | |
| 9.14 | 9.16 | 8.86 | 8.87 | -2.85% | |
| 8.99 | 9.25 | 8.83 | 9.13 | +1.44% | |
| 8.99 | 9.17 | 8.90 | 9.00 | -0.88% | |
| 9.28 | 9.35 | 9.00 | 9.08 | -1.94% | |
| 9.45 | 9.45 | 9.19 | 9.26 | -1.80% | |
| 9.54 | 9.54 | 9.26 | 9.43 | -0.32% | |
| 9.49 | 9.59 | 9.36 | 9.46 | +1.18% | |
| 9.21 | 9.35 | 9.13 | 9.35 | +2.41% | |
| 9.40 | 9.45 | 9.01 | 9.13 | -2.35% | |
| 9.56 | 9.56 | 9.33 | 9.35 | -1.48% | |
| 9.32 | 9.52 | 9.23 | 9.49 | +2.93% | |
| 9.41 | 9.54 | 9.07 | 9.22 | -2.43% | |
| 9.45 | 9.52 | 9.32 | 9.45 | 0.00% | |
| 9.69 | 9.70 | 9.28 | 9.45 | -1.77% | |
| 9.44 | 9.78 | 9.36 | 9.62 | -0.21% | |
| 9.26 | 9.65 | 9.26 | 9.64 | +5.82% | |
| 9.48 | 9.50 | 8.90 | 9.11 | -4.51% | |
| 9.55 | 9.60 | 9.38 | 9.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BNED chart for longer ranges.