Barnes & Noble Education, Inc. (BNED) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -3.4%
- 3M
- -3.9%
- YTD
- +36.0%
- 1Y
- +19.5%
- 3Y
- -51.9%
- 5Y
- -59.1%
Loading 10-year price history...
BNED Historical Performance
BNED Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -32.5%
- 2016 annual price return
- +19.9%
- 2017 annual price return
- -30.7%
- 2018 annual price return
- -52.7%
- 2019 annual price return
- -1.4%
- 2020 annual price return
- +14.8%
- 2021 annual price return
- +48.0%
- 2022 annual price return
- -75.2%
- 2023 annual price return
- -19.9%
- 2024 annual price return
- -93.7%
- 2025 annual price return
- -9.5%
- 2026 annual price return
- +44.5%
BNED Stock Price Trajectory (2015–2026)
As of October 3, 2026, Barnes & Noble Education, Inc. (BNED) trades at $11.71, representing a +19.5% return over the past year. The stock has delivered a -98.8% total return over five years (-59.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,598.00 on July 23, 2015. From this peak, BNED has corrected -99.3%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CHGG (-54.4% 1Y), PRDO (-14.1% 1Y), and VSCO (+198.6% 1Y), BNED has underperformed the peer group average. Compare BNED vs CHGG →
BNED Historical Price Data · from 2015
Rows 1–50 of 2,816| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 11.81 | 11.91 | 11.70 | 11.71 | 112K | +0.26% |
| 2026-10-01 | 11.64 | 11.91 | 11.63 | 11.68 | 177K | +0.78% |
| 2026-09-30 | 11.45 | 11.70 | 11.44 | 11.59 | 163K | +1.85% |
| 2026-09-29 | 11.35 | 11.49 | 11.22 | 11.38 | 163K | +1.79% |
| 2026-09-28 | 11.12 | 11.25 | 10.94 | 11.18 | 181K | -1.32% |
| 2026-09-25 | 11.06 | 11.41 | 11.01 | 11.33 | 139K | +1.80% |
| 2026-09-24 | 11.31 | 11.34 | 10.97 | 11.13 | 199K | -0.71% |
| 2026-09-23 | 11.04 | 11.23 | 10.79 | 11.21 | 163K | +0.72% |
| 2026-09-22 | 11.08 | 11.18 | 10.93 | 11.13 | 211K | +3.63% |
| 2026-09-21 | 10.57 | 10.87 | 10.57 | 10.74 | 195K | +0.94% |
| 2026-09-18 | 10.57 | 10.68 | 10.50 | 10.64 | 386K | -0.19% |
| 2026-09-17 | 10.59 | 10.79 | 10.54 | 10.66 | 170K | +1.81% |
| 2026-09-16 | 10.76 | 10.76 | 10.46 | 10.47 | 253K | -2.79% |
| 2026-09-15 | 10.83 | 11.03 | 10.73 | 10.77 | 248K | -2.00% |
| 2026-09-14 | 11.22 | 11.37 | 10.79 | 10.99 | 367K | -2.14% |
| 2026-09-11 | 11.10 | 11.49 | 10.91 | 11.23 | 263K | +2.84% |
| 2026-09-10 | 11.29 | 11.45 | 10.87 | 10.92 | 384K | +0.83% |
| 2026-09-09 | 11.80 | 11.80 | 10.72 | 10.83 | 1.08M | -11.59% |
| 2026-09-08 | 12.60 | 12.62 | 12.04 | 12.25 | 349K | -3.69% |
| 2026-09-04 | 12.08 | 12.81 | 12.08 | 12.72 | 204K | +4.26% |
| 2026-09-03 | 12.23 | 12.48 | 11.95 | 12.20 | 271K | +0.66% |
| 2026-09-02 | 11.87 | 12.32 | 11.87 | 12.12 | 170K | +2.80% |
| 2026-09-01 | 11.92 | 11.98 | 11.71 | 11.79 | 296K | -2.56% |
| 2026-08-31 | 11.95 | 12.16 | 11.67 | 12.10 | 263K | +1.09% |
| 2026-08-28 | 12.23 | 12.38 | 11.90 | 11.97 | 188K | -2.13% |
| 2026-08-27 | 12.55 | 12.79 | 12.20 | 12.23 | 344K | -2.24% |
| 2026-08-26 | 12.56 | 12.87 | 12.38 | 12.51 | 410K | -0.79% |
| 2026-08-25 | 12.42 | 12.63 | 12.17 | 12.61 | 360K | +1.61% |
| 2026-08-24 | 12.11 | 12.51 | 12.00 | 12.41 | 236K | +2.90% |
| 2026-08-21 | 12.10 | 12.40 | 11.82 | 12.06 | 133K | +0.25% |
| 2026-08-20 | 11.85 | 12.06 | 11.72 | 12.03 | 216K | +0.59% |
| 2026-08-19 | 12.18 | 12.35 | 11.93 | 11.96 | 207K | +0.08% |
| 2026-08-18 | 11.74 | 12.16 | 11.72 | 11.95 | 176K | +0.67% |
| 2026-08-17 | 11.94 | 12.12 | 11.65 | 11.87 | 170K | -2.22% |
| 2026-08-14 | 12.10 | 12.29 | 11.98 | 12.14 | 142K | -0.82% |
| 2026-08-13 | 12.15 | 12.31 | 12.14 | 12.24 | 159K | +1.58% |
| 2026-08-12 | 12.58 | 12.61 | 11.94 | 12.05 | 218K | -4.14% |
| 2026-08-11 | 12.95 | 12.95 | 12.49 | 12.57 | 185K | -1.95% |
| 2026-08-10 | 12.58 | 13.12 | 12.48 | 12.82 | 170K | +0.16% |
| 2026-08-07 | 12.71 | 12.87 | 12.55 | 12.80 | 91K | +1.27% |
| 2026-08-06 | 12.87 | 12.87 | 12.41 | 12.64 | 162K | -0.32% |
| 2026-08-05 | 12.93 | 12.93 | 12.52 | 12.68 | 151K | -1.63% |
| 2026-08-04 | 13.10 | 13.11 | 12.78 | 12.89 | 215K | -0.08% |
| 2026-08-03 | 12.44 | 12.97 | 11.85 | 12.90 | 195K | +3.70% |
| 2026-07-31 | 12.33 | 12.48 | 12.10 | 12.44 | 144K | +0.16% |
| 2026-07-30 | 12.66 | 12.66 | 12.22 | 12.42 | 125K | -1.11% |
| 2026-07-29 | 12.94 | 13.15 | 12.42 | 12.56 | 229K | -3.61% |
| 2026-07-28 | 13.10 | 13.22 | 12.64 | 13.03 | 243K | +1.48% |
| 2026-07-27 | 12.04 | 12.92 | 12.04 | 12.84 | 368K | +8.08% |
| 2026-07-24 | 11.81 | 11.94 | 11.64 | 11.88 | 244K | +0.42% |
BNED Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BNED — Frequently Asked Questions
Quick answers to the most common questions about buying BNED stock.
How has BNED stock performed recently?
BNED returned +19.5% over the past year, beating its 5-year annualized CAGR of -59.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BNED's all-time high price?
Barnes & Noble Education, Inc. reached $1598.00 on 2015-07-23. The 52-week high is $14.75. Current 1-year return of +19.5% places the stock closer to historical peaks.
Where can I download BNED historical price data?
This page provides BNED daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.