Barnes & Noble Education, Inc. (BNED) stock
BNEDNYSERetail-Miscellaneous Shopping Goods StoresFiscal year ends May 3
Financials through Q1 FY2027, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 8, 2026Score 14/3019% below fair value
$12.67−0.05 (-0.39%)
Close on Oct 30, 2026Market cap $439.21MP/E 19.8Yield –
Price history
Barnes & Noble Education share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.67
-0.39% on the day
52-week range
$5.90 – $14.75
-14.1% from the high
Change over 52 weeks
+40.8%
From $9.00 on Oct 30, 2025
Average volume
297,093
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.67 | $12.82 | $12.35 | $12.67 | -0.39% | 257,927 |
| Oct 29, 2026 | $12.94 | $13.08 | $12.60 | $12.72 | -1.47% | 166,396 |
| Oct 28, 2026 | $13.54 | $13.60 | $12.73 | $12.91 | -5.07% | 163,012 |
| Oct 27, 2026 | $13.56 | $13.71 | $13.40 | $13.60 | -0.15% | 251,903 |
| Oct 26, 2026 | $13.73 | $13.86 | $13.47 | $13.62 | +0.37% | 193,614 |
| Oct 23, 2026 | $13.85 | $13.93 | $13.47 | $13.57 | -2.72% | 267,920 |
| Oct 22, 2026 | $13.62 | $13.98 | $13.62 | $13.95 | +1.45% | 319,941 |
| Oct 21, 2026 | $13.41 | $13.78 | $13.15 | $13.75 | +2.00% | 282,972 |
| Oct 20, 2026 | $13.00 | $13.49 | $13.00 | $13.48 | +4.50% | 244,548 |
| Oct 19, 2026 | $12.90 | $13.02 | $12.75 | $12.90 | -0.39% | 130,256 |
| Oct 16, 2026 | $13.18 | $13.25 | $12.74 | $12.95 | -1.52% | 219,245 |
| Oct 15, 2026 | $12.68 | $13.19 | $12.60 | $13.15 | +5.03% | 319,380 |
| Oct 14, 2026 | $12.12 | $12.56 | $12.00 | $12.52 | +1.95% | 220,422 |
| Oct 13, 2026 | $12.56 | $12.65 | $12.22 | $12.28 | -1.13% | 250,527 |
| Oct 12, 2026 | $12.50 | $12.60 | $12.30 | $12.42 | -0.72% | 334,450 |
| Oct 9, 2026 | $12.00 | $12.56 | $11.99 | $12.51 | +4.77% | 202,045 |
| Oct 8, 2026 | $11.68 | $11.94 | $11.53 | $11.94 | +2.40% | 286,828 |
| Oct 7, 2026 | $11.54 | $11.68 | $11.40 | $11.66 | +0.17% | 338,268 |
| Oct 6, 2026 | $11.54 | $11.73 | $11.54 | $11.64 | +0.87% | 206,754 |
| Oct 5, 2026 | $11.60 | $11.70 | $11.44 | $11.54 | -1.45% | 147,868 |
| Oct 2, 2026 | $11.78 | $11.91 | $11.68 | $11.71 | +0.26% | 112,377 |
| Oct 1, 2026 | $11.64 | $11.93 | $11.62 | $11.68 | +0.78% | 177,369 |
| Sep 30, 2026 | $11.45 | $11.70 | $11.44 | $11.59 | +1.85% | 163,468 |
| Sep 29, 2026 | $11.35 | $11.49 | $11.23 | $11.38 | +1.79% | 163,254 |
| Sep 28, 2026 | $11.12 | $11.25 | $10.94 | $11.18 | -1.32% | 180,734 |
| Sep 25, 2026 | $11.18 | $11.41 | $11.02 | $11.33 | +1.80% | 138,769 |
| Sep 24, 2026 | $11.27 | $11.34 | $10.97 | $11.13 | -0.71% | 198,594 |
| Sep 23, 2026 | $11.04 | $11.23 | $10.79 | $11.21 | +0.72% | 162,953 |
| Sep 22, 2026 | $10.96 | $11.18 | $10.91 | $11.13 | +3.63% | 211,120 |
| Sep 21, 2026 | $10.64 | $10.87 | $10.53 | $10.74 | +0.94% | 196,043 |
| Sep 18, 2026 | $10.69 | $10.70 | $10.50 | $10.64 | -0.19% | 385,633 |
| Sep 17, 2026 | $10.64 | $10.80 | $10.48 | $10.66 | +1.81% | 169,543 |
| Sep 16, 2026 | $10.73 | $10.78 | $10.47 | $10.47 | -2.79% | 252,819 |
| Sep 15, 2026 | $11.01 | $11.03 | $10.73 | $10.77 | -2.00% | 247,820 |
| Sep 14, 2026 | $11.22 | $11.37 | $10.79 | $10.99 | -2.14% | 367,190 |
| Sep 11, 2026 | $11.10 | $11.49 | $10.88 | $11.23 | +2.84% | 262,888 |
| Sep 10, 2026 | $10.80 | $11.45 | $10.77 | $10.92 | +0.83% | 384,496 |
| Sep 9, 2026 | $11.80 | $11.85 | $10.72 | $10.83 | -11.59% | 1,080,796 |
| Sep 8, 2026 | $12.70 | $12.79 | $12.04 | $12.25 | -3.69% | 351,841 |
| Sep 4, 2026 | $12.08 | $12.81 | $12.08 | $12.72 | +4.26% | 204,458 |
| Sep 3, 2026 | $12.23 | $12.48 | $11.96 | $12.20 | +0.66% | 271,757 |
| Sep 2, 2026 | $11.87 | $12.32 | $11.87 | $12.12 | +2.80% | 170,140 |
| Sep 1, 2026 | $11.92 | $12.04 | $11.71 | $11.79 | -2.56% | 295,972 |
| Aug 31, 2026 | $11.85 | $12.16 | $11.65 | $12.10 | +1.09% | 263,468 |
| Aug 28, 2026 | $12.07 | $12.40 | $11.90 | $11.97 | -2.13% | 187,632 |
| Aug 27, 2026 | $12.55 | $12.80 | $12.18 | $12.23 | -2.24% | 344,850 |
| Aug 26, 2026 | $12.56 | $12.89 | $12.38 | $12.51 | -0.79% | 410,651 |
| Aug 25, 2026 | $12.42 | $12.68 | $12.17 | $12.61 | +1.61% | 359,756 |
| Aug 24, 2026 | $12.11 | $12.51 | $12.00 | $12.41 | +2.90% | 236,348 |
| Aug 21, 2026 | $12.10 | $12.40 | $11.82 | $12.06 | +0.25% | 132,878 |
| Aug 20, 2026 | $11.85 | $12.06 | $11.72 | $12.03 | +0.59% | 216,127 |
| Aug 19, 2026 | $12.18 | $12.35 | $11.93 | $11.96 | +0.08% | 206,622 |
| Aug 18, 2026 | $11.74 | $12.16 | $11.72 | $11.95 | +0.67% | 175,846 |
| Aug 17, 2026 | $11.94 | $12.12 | $11.65 | $11.87 | -2.22% | 169,587 |
| Aug 14, 2026 | $12.10 | $12.29 | $11.98 | $12.14 | -0.82% | 141,736 |
| Aug 13, 2026 | $12.15 | $12.31 | $12.14 | $12.24 | +1.58% | 159,115 |
| Aug 12, 2026 | $12.58 | $12.61 | $11.94 | $12.05 | -4.14% | 217,668 |
| Aug 11, 2026 | $12.95 | $12.95 | $12.49 | $12.57 | -1.95% | 184,822 |
| Aug 10, 2026 | $12.58 | $13.12 | $12.48 | $12.82 | +0.16% | 169,525 |
| Aug 7, 2026 | $12.71 | $12.87 | $12.55 | $12.80 | +1.27% | 90,755 |
| Aug 6, 2026 | $12.87 | $12.87 | $12.41 | $12.64 | -0.32% | 161,915 |
| Aug 5, 2026 | $12.93 | $12.93 | $12.52 | $12.68 | -1.63% | 150,690 |
| Aug 4, 2026 | $13.10 | $13.11 | $12.78 | $12.89 | -0.08% | 214,806 |
| Aug 3, 2026 | $12.44 | $12.97 | $11.85 | $12.90 | +3.70% | 194,964 |
| Jul 31, 2026 | $12.33 | $12.48 | $12.10 | $12.44 | +0.16% | 143,516 |
| Jul 30, 2026 | $12.66 | $12.66 | $12.22 | $12.42 | -1.11% | 125,189 |
| Jul 29, 2026 | $12.94 | $13.15 | $12.42 | $12.56 | -3.61% | 228,966 |
| Jul 28, 2026 | $13.10 | $13.22 | $12.64 | $13.03 | +1.48% | 243,132 |
| Jul 27, 2026 | $12.04 | $12.92 | $12.04 | $12.84 | +8.08% | 368,228 |
| Jul 24, 2026 | $11.81 | $11.94 | $11.64 | $11.88 | +0.42% | 243,988 |
| Jul 23, 2026 | $11.77 | $11.94 | $11.60 | $11.83 | -0.59% | 339,832 |
| Jul 22, 2026 | $12.27 | $12.35 | $11.81 | $11.90 | -3.64% | 396,490 |
| Jul 21, 2026 | $12.51 | $12.56 | $12.00 | $12.35 | -1.98% | 505,805 |
| Jul 20, 2026 | $12.47 | $12.76 | $12.45 | $12.60 | 0.00% | 275,075 |
| Jul 17, 2026 | $12.24 | $12.81 | $12.24 | $12.60 | +0.64% | 294,756 |
| Jul 16, 2026 | $12.67 | $12.86 | $12.29 | $12.52 | -1.49% | 321,036 |
| Jul 15, 2026 | $12.45 | $12.80 | $12.38 | $12.71 | +2.58% | 352,403 |
| Jul 14, 2026 | $12.43 | $12.72 | $12.24 | $12.39 | -1.12% | 730,011 |
| Jul 13, 2026 | $12.92 | $13.12 | $12.04 | $12.53 | -2.94% | 496,588 |
| Jul 10, 2026 | $11.51 | $13.09 | $11.51 | $12.91 | +13.05% | 822,357 |
| Jul 9, 2026 | $11.69 | $11.81 | $11.39 | $11.42 | -1.97% | 350,846 |
| Jul 8, 2026 | $11.15 | $11.75 | $11.15 | $11.65 | +2.46% | 355,552 |
| Jul 7, 2026 | $11.37 | $11.66 | $11.22 | $11.37 | -0.87% | 507,483 |
| Jul 6, 2026 | $11.96 | $12.07 | $11.41 | $11.47 | -5.91% | 603,522 |
| Jul 2, 2026 | $13.09 | $13.21 | $12.02 | $12.19 | -7.65% | 362,834 |
| Jul 1, 2026 | $12.43 | $13.22 | $12.43 | $13.20 | +5.10% | 305,407 |
| Jun 30, 2026 | $13.37 | $13.43 | $12.42 | $12.56 | -7.37% | 462,406 |
| Jun 29, 2026 | $13.95 | $14.36 | $13.48 | $13.56 | -1.31% | 414,700 |
| Jun 26, 2026 | $13.94 | $14.75 | $13.56 | $13.74 | +2.31% | 1,376,947 |
| Jun 25, 2026 | $12.10 | $13.65 | $12.10 | $13.43 | +20.13% | 767,208 |
| Jun 24, 2026 | $10.79 | $11.32 | $10.66 | $11.18 | +4.49% | 165,613 |
| Jun 23, 2026 | $10.53 | $10.96 | $10.53 | $10.70 | -0.28% | 421,342 |
| Jun 22, 2026 | $10.93 | $11.08 | $10.71 | $10.73 | -2.54% | 170,093 |
| Jun 18, 2026 | $10.77 | $11.03 | $10.50 | $11.01 | +3.77% | 259,764 |
| Jun 17, 2026 | $11.14 | $11.29 | $10.57 | $10.61 | -4.41% | 199,201 |
| Jun 16, 2026 | $11.43 | $11.53 | $11.05 | $11.10 | -2.20% | 302,939 |
| Jun 15, 2026 | $11.29 | $11.94 | $11.29 | $11.35 | +2.07% | 599,445 |
| Jun 12, 2026 | $11.64 | $11.87 | $11.11 | $11.12 | -4.71% | 634,429 |
| Jun 11, 2026 | $10.86 | $11.91 | $10.77 | $11.67 | +7.86% | 610,812 |
| Jun 10, 2026 | $11.14 | $11.29 | $10.70 | $10.82 | +1.79% | 433,707 |
| Jun 9, 2026 | $10.75 | $11.01 | $10.37 | $10.63 | -0.56% | 235,555 |
| Jun 8, 2026 | $10.43 | $10.71 | $10.42 | $10.69 | +3.09% | 174,267 |
| Jun 5, 2026 | $10.50 | $10.54 | $10.24 | $10.37 | -1.89% | 162,880 |
| Jun 4, 2026 | $10.40 | $10.75 | $10.32 | $10.57 | +2.82% | 194,725 |
| Jun 3, 2026 | $10.73 | $10.73 | $10.12 | $10.28 | -5.34% | 162,037 |
| Jun 2, 2026 | $10.58 | $10.89 | $10.49 | $10.86 | +1.31% | 235,177 |
| Jun 1, 2026 | $10.22 | $10.76 | $10.12 | $10.72 | +3.47% | 332,995 |
| May 29, 2026 | $10.33 | $10.45 | $10.18 | $10.36 | +0.58% | 327,426 |
| May 28, 2026 | $9.98 | $10.30 | $9.90 | $10.30 | +2.49% | 256,803 |
| May 27, 2026 | $9.89 | $10.41 | $9.76 | $10.05 | +3.08% | 287,221 |
| May 26, 2026 | $9.63 | $9.94 | $9.55 | $9.75 | +2.31% | 297,115 |
| May 22, 2026 | $8.95 | $9.56 | $8.95 | $9.53 | +6.36% | 237,869 |
| May 21, 2026 | $8.97 | $9.03 | $8.77 | $8.96 | -0.44% | 236,509 |
| May 20, 2026 | $9.00 | $9.13 | $8.84 | $9.00 | -0.11% | 249,587 |
| May 19, 2026 | $8.81 | $9.18 | $8.81 | $9.01 | +0.90% | 238,950 |
| May 18, 2026 | $8.96 | $9.07 | $8.74 | $8.93 | -0.45% | 251,483 |
| May 15, 2026 | $9.33 | $9.51 | $8.83 | $8.97 | -4.06% | 265,393 |
| May 14, 2026 | $9.42 | $9.70 | $9.28 | $9.35 | -0.64% | 262,873 |
| May 13, 2026 | $10.22 | $10.33 | $9.27 | $9.41 | -9.08% | 420,507 |
| May 12, 2026 | $10.40 | $10.45 | $9.94 | $10.35 | -0.58% | 367,676 |
| May 11, 2026 | $10.50 | $10.63 | $10.37 | $10.41 | -1.05% | 158,671 |
| May 8, 2026 | $10.65 | $10.75 | $10.38 | $10.52 | -1.59% | 239,234 |
| May 7, 2026 | $10.59 | $10.82 | $10.29 | $10.69 | +2.30% | 285,927 |
| May 6, 2026 | $10.39 | $10.50 | $10.23 | $10.45 | +2.65% | 256,196 |
| May 5, 2026 | $10.18 | $10.29 | $9.81 | $10.18 | +1.39% | 279,749 |
| May 4, 2026 | $10.22 | $10.31 | $9.94 | $10.04 | -2.24% | 134,763 |
| May 1, 2026 | $9.91 | $10.54 | $9.80 | $10.27 | +4.16% | 282,278 |
| Apr 30, 2026 | $9.74 | $9.87 | $9.58 | $9.86 | +1.13% | 217,922 |
| Apr 29, 2026 | $10.04 | $10.04 | $9.70 | $9.75 | -3.18% | 211,222 |
| Apr 28, 2026 | $10.56 | $10.57 | $10.02 | $10.07 | -4.73% | 195,579 |
| Apr 27, 2026 | $10.83 | $10.83 | $10.46 | $10.57 | -2.49% | 165,193 |
| Apr 24, 2026 | $10.83 | $11.03 | $10.65 | $10.84 | -0.09% | 144,911 |
| Apr 23, 2026 | $11.32 | $11.32 | $10.74 | $10.85 | -3.13% | 165,059 |
| Apr 22, 2026 | $11.20 | $11.21 | $10.87 | $11.20 | +1.27% | 183,929 |
| Apr 21, 2026 | $11.01 | $11.26 | $10.89 | $11.06 | +0.82% | 204,342 |
| Apr 20, 2026 | $11.03 | $11.20 | $10.85 | $10.97 | -1.08% | 336,874 |
| Apr 17, 2026 | $10.58 | $11.27 | $10.57 | $11.09 | +7.05% | 348,120 |
| Apr 16, 2026 | $10.17 | $10.42 | $10.04 | $10.36 | +1.77% | 349,438 |
| Apr 15, 2026 | $10.14 | $10.33 | $10.10 | $10.18 | +0.30% | 169,966 |
| Apr 14, 2026 | $10.03 | $10.31 | $10.03 | $10.15 | +1.20% | 237,934 |
| Apr 13, 2026 | $9.70 | $10.12 | $9.52 | $10.03 | +2.77% | 194,370 |
| Apr 10, 2026 | $9.81 | $9.83 | $9.57 | $9.76 | 0.00% | 154,156 |
| Apr 9, 2026 | $9.70 | $9.90 | $9.50 | $9.76 | -0.10% | 120,536 |
| Apr 8, 2026 | $9.97 | $10.10 | $9.55 | $9.77 | +1.03% | 214,260 |
| Apr 7, 2026 | $9.56 | $9.75 | $9.39 | $9.67 | +0.83% | 192,722 |
| Apr 6, 2026 | $9.00 | $9.59 | $9.00 | $9.59 | +6.56% | 172,888 |
| Apr 2, 2026 | $8.65 | $9.05 | $8.51 | $9.00 | +2.04% | 194,825 |
| Apr 1, 2026 | $8.83 | $8.99 | $8.70 | $8.82 | -0.11% | 155,800 |
| Mar 31, 2026 | $8.74 | $8.92 | $8.46 | $8.83 | +2.44% | 136,465 |
| Mar 30, 2026 | $8.80 | $8.89 | $8.45 | $8.62 | -1.15% | 255,583 |
| Mar 27, 2026 | $8.97 | $9.11 | $8.64 | $8.72 | -4.28% | 109,257 |
| Mar 26, 2026 | $9.15 | $9.36 | $8.91 | $9.11 | -0.65% | 173,805 |
| Mar 25, 2026 | $9.31 | $9.46 | $9.14 | $9.17 | +0.55% | 191,553 |
| Mar 24, 2026 | $8.96 | $9.18 | $8.79 | $9.12 | +1.00% | 211,172 |
| Mar 23, 2026 | $9.11 | $9.31 | $8.76 | $9.03 | +2.15% | 226,889 |
| Mar 20, 2026 | $9.10 | $9.16 | $8.76 | $8.84 | -2.64% | 293,245 |
| Mar 19, 2026 | $9.09 | $9.29 | $8.83 | $9.08 | +0.55% | 234,896 |
| Mar 18, 2026 | $9.07 | $9.23 | $8.92 | $9.03 | -1.42% | 237,629 |
| Mar 17, 2026 | $9.08 | $9.67 | $9.03 | $9.16 | +2.12% | 378,231 |
| Mar 16, 2026 | $8.49 | $8.98 | $8.45 | $8.97 | +5.65% | 285,618 |
| Mar 13, 2026 | $8.13 | $8.50 | $7.98 | $8.49 | +5.47% | 247,758 |
| Mar 12, 2026 | $8.19 | $8.42 | $7.96 | $8.05 | -3.94% | 290,952 |
| Mar 11, 2026 | $9.19 | $10.31 | $8.33 | $8.38 | +0.24% | 781,442 |
| Mar 10, 2026 | $8.36 | $8.72 | $8.30 | $8.36 | -1.53% | 163,373 |
| Mar 9, 2026 | $8.25 | $8.49 | $8.05 | $8.49 | +1.56% | 157,817 |
| Mar 6, 2026 | $8.34 | $8.51 | $8.14 | $8.36 | -3.13% | 223,376 |
| Mar 5, 2026 | $8.73 | $8.97 | $8.58 | $8.63 | -3.03% | 233,145 |
| Mar 4, 2026 | $8.65 | $8.96 | $8.51 | $8.90 | +4.09% | 319,399 |
| Mar 3, 2026 | $8.22 | $8.59 | $8.07 | $8.55 | +0.47% | 159,329 |
| Mar 2, 2026 | $8.54 | $8.65 | $8.42 | $8.51 | -1.62% | 264,655 |
| Feb 27, 2026 | $8.55 | $8.80 | $8.54 | $8.65 | -1.26% | 362,487 |
| Feb 26, 2026 | $8.35 | $8.86 | $8.35 | $8.76 | +5.04% | 385,186 |
| Feb 25, 2026 | $8.25 | $8.35 | $8.04 | $8.34 | +1.83% | 285,182 |
| Feb 24, 2026 | $8.13 | $8.39 | $8.13 | $8.19 | +1.11% | 151,590 |
| Feb 23, 2026 | $8.28 | $8.34 | $7.99 | $8.10 | -2.17% | 161,606 |
| Feb 20, 2026 | $8.15 | $8.42 | $8.08 | $8.28 | 0.00% | 196,004 |
| Feb 19, 2026 | $7.82 | $8.44 | $7.82 | $8.28 | +3.37% | 261,752 |
| Feb 18, 2026 | $7.73 | $8.25 | $7.73 | $8.01 | +3.76% | 366,351 |
| Feb 17, 2026 | $7.66 | $7.93 | $7.42 | $7.72 | +0.26% | 290,246 |
| Feb 13, 2026 | $7.41 | $7.86 | $7.26 | $7.70 | +4.76% | 393,340 |
| Feb 12, 2026 | $8.21 | $8.29 | $7.33 | $7.35 | -9.71% | 347,309 |
| Feb 11, 2026 | $8.71 | $8.81 | $8.09 | $8.14 | -5.68% | 260,625 |
| Feb 10, 2026 | $8.65 | $8.86 | $8.62 | $8.63 | -0.58% | 222,786 |
| Feb 9, 2026 | $8.87 | $8.91 | $8.57 | $8.68 | -3.13% | 333,718 |
| Feb 6, 2026 | $8.77 | $9.05 | $8.75 | $8.96 | +4.80% | 248,888 |
| Feb 5, 2026 | $8.96 | $8.96 | $8.54 | $8.55 | -5.32% | 352,213 |
| Feb 4, 2026 | $9.24 | $9.40 | $8.89 | $9.03 | -1.63% | 208,510 |
| Feb 3, 2026 | $9.39 | $9.72 | $9.09 | $9.18 | -2.13% | 280,828 |
| Feb 2, 2026 | $8.86 | $9.59 | $8.83 | $9.38 | +4.80% | 360,658 |
| Jan 30, 2026 | $8.91 | $9.04 | $8.81 | $8.95 | -0.67% | 214,771 |
| Jan 29, 2026 | $8.97 | $9.03 | $8.79 | $9.01 | +0.56% | 211,284 |
| Jan 28, 2026 | $9.15 | $9.15 | $8.95 | $8.96 | -1.75% | 213,845 |
| Jan 27, 2026 | $8.89 | $9.13 | $8.70 | $9.12 | +2.01% | 283,697 |
| Jan 26, 2026 | $9.13 | $9.18 | $8.85 | $8.94 | -2.30% | 203,918 |
| Jan 23, 2026 | $9.38 | $9.39 | $9.02 | $9.15 | -2.97% | 256,607 |
| Jan 22, 2026 | $9.11 | $9.70 | $9.11 | $9.43 | +4.55% | 711,976 |
| Jan 21, 2026 | $8.82 | $9.02 | $8.65 | $9.02 | +3.56% | 433,608 |
| Jan 20, 2026 | $9.30 | $9.44 | $8.71 | $8.71 | -0.46% | 511,814 |
| Jan 16, 2026 | $8.94 | $8.94 | $8.68 | $8.75 | -2.13% | 263,093 |
| Jan 15, 2026 | $8.96 | $9.46 | $8.75 | $8.94 | +1.02% | 570,022 |
| Jan 14, 2026 | $8.88 | $9.03 | $8.58 | $8.85 | -1.01% | 273,486 |
| Jan 13, 2026 | $8.69 | $9.07 | $8.67 | $8.94 | +2.64% | 290,516 |
| Jan 12, 2026 | $8.29 | $8.74 | $8.23 | $8.71 | +4.69% | 318,351 |
| Jan 9, 2026 | $8.34 | $8.47 | $8.12 | $8.32 | 0.00% | 254,648 |
| Jan 8, 2026 | $8.04 | $8.53 | $8.04 | $8.32 | +2.84% | 309,973 |
| Jan 7, 2026 | $8.24 | $8.27 | $7.95 | $8.09 | -2.29% | 316,484 |
| Jan 6, 2026 | $8.20 | $8.38 | $8.00 | $8.28 | +1.22% | 310,520 |
| Jan 5, 2026 | $8.78 | $8.78 | $8.05 | $8.18 | -4.99% | 715,181 |
| Jan 2, 2026 | $9.19 | $9.19 | $8.57 | $8.61 | -6.31% | 681,896 |
| Dec 31, 2025 | $9.32 | $9.33 | $9.10 | $9.19 | -1.82% | 357,432 |
| Dec 30, 2025 | $9.66 | $9.66 | $9.26 | $9.36 | -3.21% | 381,270 |
| Dec 29, 2025 | $9.53 | $9.80 | $9.47 | $9.67 | +0.21% | 339,660 |
| Dec 26, 2025 | $9.47 | $9.81 | $9.31 | $9.65 | +1.69% | 262,405 |
| Dec 24, 2025 | $9.50 | $9.71 | $9.24 | $9.49 | -0.52% | 210,850 |
| Dec 23, 2025 | $9.23 | $9.64 | $9.00 | $9.54 | +12.10% | 400,915 |
| Dec 22, 2025 | $8.56 | $8.77 | $8.49 | $8.51 | -0.82% | 182,956 |
| Dec 19, 2025 | $8.76 | $8.87 | $8.56 | $8.58 | -1.72% | 272,066 |
| Dec 18, 2025 | $8.92 | $8.92 | $8.68 | $8.73 | +0.34% | 169,482 |
| Dec 17, 2025 | $8.69 | $8.82 | $8.54 | $8.70 | +0.46% | 172,191 |
| Dec 16, 2025 | $8.60 | $8.88 | $8.50 | $8.66 | +0.46% | 321,105 |
| Dec 15, 2025 | $9.04 | $9.11 | $8.61 | $8.62 | -4.75% | 758,640 |
| Dec 12, 2025 | $9.16 | $9.22 | $8.96 | $9.05 | -0.98% | 425,900 |
| Dec 11, 2025 | $9.33 | $9.37 | $9.04 | $9.14 | -1.19% | 182,639 |
| Dec 10, 2025 | $9.12 | $9.43 | $9.01 | $9.25 | +2.10% | 267,551 |
| Dec 9, 2025 | $8.90 | $9.12 | $8.86 | $9.06 | +1.91% | 137,788 |
| Dec 8, 2025 | $8.92 | $9.13 | $8.80 | $8.89 | +0.45% | 408,896 |
| Dec 5, 2025 | $9.07 | $9.17 | $8.79 | $8.85 | -2.64% | 167,655 |
| Dec 4, 2025 | $8.86 | $9.17 | $8.77 | $9.09 | +2.48% | 172,923 |
| Dec 3, 2025 | $8.98 | $9.06 | $8.75 | $8.87 | -0.78% | 264,648 |
| Dec 2, 2025 | $9.15 | $9.21 | $8.65 | $8.94 | -1.97% | 478,975 |
| Dec 1, 2025 | $9.20 | $9.47 | $9.05 | $9.12 | -2.46% | 248,538 |
| Nov 28, 2025 | $9.22 | $9.57 | $9.08 | $9.35 | +1.41% | 227,118 |
| Nov 26, 2025 | $9.30 | $9.64 | $8.71 | $9.22 | +1.10% | 804,023 |
| Nov 25, 2025 | $8.62 | $9.60 | $8.50 | $9.12 | +36.32% | 5,706,865 |
| Nov 24, 2025 | $6.26 | $6.72 | $6.24 | $6.69 | +7.21% | 488,710 |
| Nov 21, 2025 | $6.02 | $6.30 | $5.90 | $6.24 | +1.96% | 421,285 |
| Nov 20, 2025 | $6.77 | $6.82 | $6.11 | $6.12 | -8.11% | 298,380 |
| Nov 19, 2025 | $7.09 | $7.16 | $6.63 | $6.66 | -6.59% | 279,300 |
| Nov 18, 2025 | $7.04 | $7.19 | $6.95 | $7.13 | +0.99% | 226,025 |
| Nov 17, 2025 | $7.40 | $7.47 | $7.06 | $7.06 | -4.21% | 230,689 |
| Nov 14, 2025 | $7.30 | $7.47 | $7.21 | $7.37 | 0.00% | 212,640 |
| Nov 13, 2025 | $7.72 | $7.83 | $7.35 | $7.37 | -5.15% | 196,129 |
| Nov 12, 2025 | $7.83 | $7.97 | $7.70 | $7.77 | -0.51% | 139,334 |
| Nov 11, 2025 | $8.00 | $8.10 | $7.75 | $7.81 | -2.74% | 197,310 |
| Nov 10, 2025 | $8.30 | $8.40 | $8.02 | $8.03 | -2.43% | 150,706 |
| Nov 7, 2025 | $8.62 | $8.86 | $8.05 | $8.23 | -5.18% | 346,049 |
| Nov 6, 2025 | $8.90 | $8.91 | $8.61 | $8.68 | -1.59% | 124,123 |
| Nov 5, 2025 | $8.76 | $8.96 | $8.63 | $8.82 | +1.61% | 168,424 |
| Nov 4, 2025 | $8.71 | $8.92 | $8.66 | $8.68 | -2.14% | 204,325 |
| Nov 3, 2025 | $9.14 | $9.16 | $8.86 | $8.87 | -2.85% | 172,250 |
| Oct 31, 2025 | $8.99 | $9.25 | $8.83 | $9.13 | +1.44% | 198,140 |
| Oct 30, 2025 | $8.99 | $9.17 | $8.90 | $9.00 | -0.88% | 187,451 |
| Oct 29, 2025 | $9.28 | $9.34 | $9.00 | $9.08 | -1.94% | 214,024 |
| Oct 28, 2025 | $9.45 | $9.45 | $9.19 | $9.26 | -1.80% | 131,092 |
| Oct 27, 2025 | $9.54 | $9.54 | $9.26 | $9.43 | -0.32% | 158,116 |
| Oct 24, 2025 | $9.49 | $9.59 | $9.36 | $9.46 | +1.18% | 118,329 |
| Oct 23, 2025 | $9.21 | $9.35 | $9.13 | $9.35 | +2.41% | 154,467 |
| Oct 22, 2025 | $9.40 | $9.45 | $9.01 | $9.13 | -2.35% | 179,961 |
| Oct 21, 2025 | $9.56 | $9.56 | $9.33 | $9.35 | -1.48% | 126,552 |
| Oct 20, 2025 | $9.32 | $9.52 | $9.23 | $9.49 | – | 177,881 |
Seasonality
BNED return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | 0.9% | -15.4% | -2.8% | 5.5% | -6.1% | 7.0% | -0.7% | -0.1% | 2.0% | 10.6% | -0.0% |
| Months up | 4 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -2.6% | -3.4% | 2.1% | 11.7% | 5.1% | 21.2% | -0.3% | -2.7% | -4.2% | 10.0% | ||
| 2025 | 11.5% | -12.8% | 7.6% | 0.3% | 14.2% | -2.2% | -25.0% | -2.3% | 15.3% | -8.2% | 2.4% | -1.7% |
| 2024 | -42.5% | 12.6% | -24.9% | -71.9% | 121.2% | -85.8% | 66.2% | 22.2% | -28.8% | 0.4% | 17.6% | -8.2% |
| 2023 | 32.0% | -10.8% | -26.2% | 2.6% | -10.9% | -9.4% | 16.7% | -13.6% | -14.2% | -6.4% | 8.8% | 34.2% |
| 2022 | -11.6% | -9.0% | -34.7% | -15.1% | -17.4% | 16.7% | -7.5% | -5.5% | -6.2% | 16.3% | -9.0% | -31.1% |
| 2021 | 26.0% | 10.4% | 25.8% | -2.8% | 3.3% | -11.8% | 15.8% | -2.3% | 22.4% | 3.9% | -32.4% | -3.0% |
| 2020 | -19.4% | -3.8% | -58.9% | 31.6% | -13.4% | 3.2% | 32.5% | 7.5% | 13.2% | -10.9% | 57.8% | 28.1% |
| 2019 | 42.6% | 20.5% | -39.0% | 2.4% | -26.3% | 6.0% | 4.2% | 11.4% | -20.0% | 31.7% | 22.6% | -15.3% |
| 2018 | -19.3% | 9.8% | -5.6% | 4.4% | -11.8% | -11.0% | -0.4% | 6.4% | -3.7% | -0.9% | 16.8% | -39.9% |
| 2017 | -12.4% | -4.5% | -0.1% | 8.6% | -8.8% | 12.0% | -32.0% | -28.4% | 25.7% | -16.3% | 10.8% | 36.4% |