Barnes & Noble Education, Inc. (BNED) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
BNED Historical Performance
Short-Term Returns
BNED Stock Price Trajectory (2015–2026)
As of May 8, 2026, Barnes & Noble Education, Inc. (BNED) trades at $10.69, representing a +3.6% return over the past year. The stock has delivered a -98.6% total return over five years (-57.7% 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 20% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CHGG (+79.3% 1Y), PRDO (+13.5% 1Y), and VSCO (+147.1% 1Y), BNED has underperformed the peer group average. Compare BNED vs CHGG →
BNED Historical Price Data (2025–2026)
Showing 30 of 2,715 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.59 | 10.81 | 10.29 | 10.69 | 258K | +2.25% |
| 2026-05-06 | 10.25 | 10.50 | 10.23 | 10.45 | 247K | +2.65% |
| 2026-05-05 | 10.20 | 10.29 | 9.81 | 10.18 | 275K | +1.39% |
| 2026-05-04 | 10.22 | 10.35 | 9.94 | 10.04 | 126K | -2.24% |
| 2026-05-01 | 9.91 | 10.53 | 9.80 | 10.27 | 257K | +4.16% |
| 2026-04-30 | 9.74 | 9.87 | 9.58 | 9.86 | 192K | +1.13% |
| 2026-04-29 | 10.04 | 10.04 | 9.70 | 9.75 | 207K | -3.18% |
| 2026-04-28 | 10.56 | 10.57 | 10.02 | 10.07 | 190K | -4.73% |
| 2026-04-27 | 10.73 | 10.83 | 10.46 | 10.57 | 165K | -2.49% |
| 2026-04-24 | 10.83 | 11.03 | 10.70 | 10.84 | 143K | -0.09% |
| 2026-04-23 | 11.32 | 11.32 | 10.74 | 10.85 | 163K | -3.12% |
| 2026-04-22 | 11.20 | 11.21 | 10.87 | 11.20 | 176K | +1.27% |
| 2026-04-21 | 11.01 | 11.24 | 10.89 | 11.06 | 203K | +0.82% |
| 2026-04-20 | 11.03 | 11.20 | 10.85 | 10.97 | 321K | -1.08% |
| 2026-04-17 | 10.58 | 11.27 | 10.57 | 11.09 | 336K | +7.05% |
| 2026-04-16 | 10.17 | 10.42 | 10.04 | 10.36 | 343K | +1.77% |
| 2026-04-15 | 10.28 | 10.33 | 10.10 | 10.18 | 162K | +0.30% |
| 2026-04-14 | 10.16 | 10.31 | 10.03 | 10.15 | 233K | +1.20% |
| 2026-04-13 | 9.70 | 10.12 | 9.52 | 10.03 | 168K | +2.77% |
| 2026-04-10 | 9.76 | 9.83 | 9.57 | 9.76 | 148K | 0.00% |
| 2026-04-09 | 9.55 | 9.90 | 9.50 | 9.76 | 118K | -0.10% |
| 2026-04-08 | 9.97 | 10.10 | 9.55 | 9.77 | 209K | +1.03% |
| 2026-04-07 | 9.56 | 9.75 | 9.39 | 9.67 | 189K | +0.83% |
| 2026-04-06 | 9.03 | 9.59 | 9.00 | 9.59 | 167K | +6.56% |
| 2026-04-02 | 8.67 | 9.05 | 8.51 | 9.00 | 189K | +2.04% |
| 2026-04-01 | 8.83 | 8.99 | 8.70 | 8.82 | 145K | -0.11% |
| 2026-03-31 | 8.74 | 8.92 | 8.46 | 8.83 | 135K | +2.44% |
| 2026-03-30 | 8.80 | 8.89 | 8.45 | 8.62 | 253K | -1.15% |
| 2026-03-27 | 8.95 | 9.11 | 8.64 | 8.72 | 108K | -4.28% |
| 2026-03-26 | 9.15 | 9.36 | 8.91 | 9.11 | 172K | -0.65% |
See BNED's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BNED Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BNED vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonBNED — Frequently Asked Questions
Quick answers to the most common questions about buying BNED stock.
How has BNED stock performed recently?
BNED returned +3.6% over the past year, beating its 5-year annualized CAGR of -57.7%. 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 $12.21. Current 1-year return of +3.6% 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.