Barnes & Noble Education (BNED) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free BNED Stock Alerts $0.45 -0.32 (-41.56%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Barnes & Noble Education Stock Price Performance5 Day Performance-22.41%1 Month Performance+114.80%3 Month Performance-50.08%6 Month Performance-60.53%Year-To-Date Performance-69.80%1 Year Performance-63.27% 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 Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. BNED Stock Chart for Sunday, June, 2, 2024 BNED Chart by TradingView Barnes & Noble Education Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$0.77$0.45-41.29%$0.81$0.4517.66 million shs$23.92 million05/30/2024$0.73$0.77+5.00%$0.77$0.6310.50 million shs$40.75 million05/29/2024$0.63$0.73+15.84%$0.78$0.6021.86 million shs$38.81 million05/28/2024$0.58$0.63+8.66%$0.73$0.5123.62 million shs$33.50 million05/27/2024$0.58$0.58$0.75$0.5520.94 million shs$30.83 million05/24/2024$0.79$0.58-26.94%$0.75$0.5520.73 million shs$30.83 million Get the Latest News and Ratings for BNED and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Barnes & Noble Education and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$1.06$0.79-25.10%$0.86$0.5558.19 million shs$42.20 million05/22/2024$0.54$1.06+98.13%$1.35$0.72304.59 million shs$56.35 million05/21/2024$0.28$0.54+87.98%$0.79$0.26204.65 million shs$28.44 million05/20/2024$0.45$0.28-36.76%$0.41$0.2624.72 million shs$15.13 million05/17/2024$0.18$0.42+137.56%$0.60$0.1772.69 million shs$22.49 million05/16/2024$0.19$0.18-6.26%$0.19$0.172.82 million shs$9.47 million05/15/2024$0.18$0.19+5.26%$0.19$0.175.43 million shs$10.10 million05/14/2024$0.18$0.18-1.37%$0.20$0.174.83 million shs$9.60 million05/13/2024$0.29$0.18-37.07%$0.19$0.1512.66 million shs$9.73 million05/10/2024$0.32$0.29-9.21%$0.34$0.282.02 million shs$15.46 million05/09/2024$0.30$0.32+5.85%$0.41$0.316.78 million shs$17.03 million05/08/2024$0.24$0.30+28.22%$0.33$0.244.19 million shs$16.09 million05/07/2024$0.23$0.24+2.65%$0.25$0.23728,395 shs$12.55 million05/06/2024$0.22$0.23+5.07%$0.28$0.223.13 million shs$12.22 million05/03/2024$0.22$0.22+1.30%$0.22$0.21685,182 shs$11.63 million05/02/2024$0.21$0.22+3.10%$0.22$0.21644,933 shs$11.48 million05/01/2024$0.20$0.21+3.00%$0.22$0.21782,668 shs$11.14 million04/30/2024$0.20$0.20+1.70%$0.21$0.20543,851 shs$10.81 million04/29/2024$0.20$0.20+0.55%$0.20$0.19623,722 shs$10.63 million04/26/2024$0.21$0.20-4.14%$0.20$0.182.66 million shs$10.57 million04/25/2024$0.20$0.21+4.69%$0.22$0.191.85 million shs$11.03 million04/24/2024$0.21$0.20-3.65%$0.21$0.191.04 million shs$10.54 million04/23/2024$0.20$0.21+1.78%$0.23$0.201.46 million shs$10.94 million04/22/2024$0.23$0.20-13.19%$0.24$0.202.51 million shs$10.74 million04/19/2024$0.24$0.23-2.91%$0.25$0.221.40 million shs$12.23 million04/18/2024$0.24$0.24-0.88%$0.25$0.222.58 million shs$12.59 million04/17/2024$0.25$0.24-4.40%$0.28$0.235.82 million shs$12.71 million04/16/2024$0.70$0.25-64.29%$0.34$0.1822.76 million shs$13.29 million04/15/2024$0.71$0.70-1.74%$0.72$0.66286,668 shs$37.21 million04/12/2024$0.71$0.71-0.28%$0.74$0.69465,619 shs$37.87 million04/11/2024$0.64$0.71+11.61%$0.72$0.66735,730 shs$37.97 million04/10/2024$0.69$0.64-6.69%$0.69$0.64268,432 shs$34.02 million04/09/2024$0.71$0.69-2.97%$0.73$0.68398,516 shs$36.46 million04/08/2024$0.72$0.71-1.68%$0.74$0.70257,526 shs$37.58 millionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$0.71$0.71+0.72%$0.74$0.67450,931 shs$37.75 million04/04/2024$0.63$0.71+11.27%$0.75$0.621.02 million shs$37.48 million04/03/2024$0.64$0.63-1.72%$0.65$0.63150,502 shs$33.68 million04/02/2024$0.66$0.64-1.81%$0.67$0.62374,801 shs$34.27 million04/01/2024$0.72$0.66-9.33%$0.71$0.63498,445 shs$34.91 million03/29/2024$0.73$0.72-0.67%$0.74$0.67605,417 shs$38.50 million03/28/2024$0.69$0.73+5.47%$0.74$0.67602,566 shs$38.76 million03/27/2024$0.63$0.69+8.93%$0.70$0.621.14 million shs$36.75 million03/26/2024$0.65$0.63-2.29%$0.65$0.62194,264 shs$33.74 million03/25/2024$0.59$0.65+10.65%$0.66$0.60551,176 shs$34.53 million03/22/2024$0.60$0.59-1.46%$0.60$0.56267,693 shs$31.21 million03/21/2024$0.62$0.60-3.14%$0.62$0.59192,123 shs$31.67 million03/20/2024$0.52$0.62+17.70%$0.62$0.53916,059 shs$32.69 million03/19/2024$0.58$0.52-9.16%$0.59$0.521.72 million shs$27.78 million03/18/2024$0.62$0.58-7.66%$0.64$0.58963,914 shs$30.58 million03/15/2024$0.61$0.62+1.46%$0.62$0.561.21 million shs$32.96 million03/14/2024$0.63$0.61-2.54%$0.65$0.60699,573 shs$32.48 million03/13/2024$0.61$0.63+2.62%$0.71$0.621.48 million shs$33.33 million03/12/2024$0.76$0.61-19.07%$0.80$0.601.43 million shs$32.48 million03/11/2024$0.91$0.76-16.95%$0.81$0.742.33 million shs$40.13 million03/08/2024$0.97$0.90-7.71%$0.98$0.87558,940 shs$47.57 million03/07/2024$0.94$0.97+3.17%$1.00$0.91682,019 shs$51.55 million03/06/2024$0.93$0.94+1.30%$0.99$0.91589,370 shs$49.96 million03/05/2024$0.87$0.93+6.29%$0.95$0.86558,538 shs$49.32 million03/04/2024$0.90$0.87-3.16%$0.91$0.85278,339 shs$46.40 million03/01/2024$0.96$0.90-6.37%$0.97$0.88401,950 shs$47.92 million02/29/2024$0.88$0.96+9.42%$0.97$0.86670,831 shs$51.17 million Related Companies: Big 5 Sporting Goods Stock Price Chart JOANN Stock Price Chart DICK'S Sporting Goods Stock Price Chart Academy Sports and Outdoors Stock Price Chart ODP Stock Price Chart Hibbett Stock Price Chart Sportsman's Warehouse Stock Price Chart Alliance Entertainment Stock Price Chart Saga Communications Stock Price Chart L.S. Starrett Stock Price Chart Receive BNED Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Barnes & Noble Education and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BNED) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Barnes & Noble Education, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.