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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.73 | $13.86 | $12.35 | $12.67 | -6.63% | 1,032,852 |
| Oct 19, 2026 | $12.90 | $13.98 | $12.75 | $13.57 | +4.79% | 1,245,637 |
| Oct 12, 2026 | $12.50 | $13.25 | $12.00 | $12.95 | +3.52% | 1,344,024 |
| Oct 5, 2026 | $11.60 | $12.56 | $11.40 | $12.51 | +6.83% | 1,181,763 |
| Sep 28, 2026 | $11.12 | $11.93 | $10.94 | $11.71 | +3.35% | 797,202 |
| Sep 21, 2026 | $10.64 | $11.41 | $10.53 | $11.33 | +6.48% | 907,479 |
| Sep 14, 2026 | $11.22 | $11.37 | $10.47 | $10.64 | -5.25% | 1,423,005 |
| Sep 8, 2026 | $12.70 | $12.79 | $10.72 | $11.23 | -11.71% | 2,080,021 |
| Aug 31, 2026 | $11.85 | $12.81 | $11.65 | $12.72 | +6.27% | 1,205,795 |
| Aug 24, 2026 | $12.11 | $12.89 | $11.90 | $11.97 | -0.75% | 1,539,237 |
| Aug 17, 2026 | $11.94 | $12.40 | $11.65 | $12.06 | -0.66% | 901,060 |
| Aug 10, 2026 | $12.58 | $13.12 | $11.94 | $12.14 | -5.16% | 872,866 |
| Aug 3, 2026 | $12.44 | $13.11 | $11.85 | $12.80 | +2.89% | 813,130 |
| Jul 27, 2026 | $12.04 | $13.22 | $12.04 | $12.44 | +4.71% | 1,109,031 |
| Jul 20, 2026 | $12.47 | $12.76 | $11.60 | $11.88 | -5.71% | 1,761,190 |
| Jul 13, 2026 | $12.92 | $13.12 | $12.04 | $12.60 | -2.40% | 2,194,794 |
| Jul 6, 2026 | $11.96 | $13.09 | $11.15 | $12.91 | +5.91% | 2,639,760 |
| Jun 29, 2026 | $13.95 | $14.36 | $12.02 | $12.19 | -11.28% | 1,545,347 |
| Jun 22, 2026 | $10.93 | $14.75 | $10.53 | $13.74 | +24.80% | 2,901,203 |
| Jun 15, 2026 | $11.29 | $11.94 | $10.50 | $11.01 | -0.99% | 1,361,349 |
| Jun 8, 2026 | $10.43 | $11.91 | $10.37 | $11.12 | +7.23% | 2,088,770 |
| Jun 1, 2026 | $10.22 | $10.89 | $10.12 | $10.37 | +0.10% | 1,087,814 |
| May 26, 2026 | $9.63 | $10.45 | $9.55 | $10.36 | +8.71% | 1,168,565 |
| May 18, 2026 | $8.96 | $9.56 | $8.74 | $9.53 | +6.24% | 1,214,398 |
| May 11, 2026 | $10.50 | $10.63 | $8.83 | $8.97 | -14.73% | 1,475,120 |
| May 4, 2026 | $10.22 | $10.82 | $9.81 | $10.52 | +2.43% | 1,195,869 |
| Apr 27, 2026 | $10.83 | $10.83 | $9.58 | $10.27 | -5.26% | 1,072,194 |
| Apr 20, 2026 | $11.03 | $11.32 | $10.65 | $10.84 | -2.25% | 1,035,115 |
| Apr 13, 2026 | $9.70 | $11.27 | $9.52 | $11.09 | +13.63% | 1,299,828 |
| Apr 6, 2026 | $9.00 | $10.10 | $9.00 | $9.76 | +8.44% | 854,562 |
| Mar 30, 2026 | $8.80 | $9.05 | $8.45 | $9.00 | +3.21% | 742,673 |
| Mar 23, 2026 | $9.11 | $9.46 | $8.64 | $8.72 | -1.36% | 912,676 |
| Mar 16, 2026 | $8.49 | $9.67 | $8.45 | $8.84 | +4.12% | 1,429,619 |
| Mar 9, 2026 | $8.25 | $10.31 | $7.96 | $8.49 | +1.56% | 1,641,342 |
| Mar 2, 2026 | $8.54 | $8.97 | $8.07 | $8.36 | -3.35% | 1,199,904 |
| Feb 23, 2026 | $8.28 | $8.86 | $7.99 | $8.65 | +4.47% | 1,346,051 |
| Feb 17, 2026 | $7.66 | $8.44 | $7.42 | $8.28 | +7.53% | 1,114,353 |
| Feb 9, 2026 | $8.87 | $8.91 | $7.26 | $7.70 | -14.06% | 1,557,778 |
| Feb 2, 2026 | $8.86 | $9.72 | $8.54 | $8.96 | +0.11% | 1,451,097 |
| Jan 26, 2026 | $9.13 | $9.18 | $8.70 | $8.95 | -2.19% | 1,127,515 |
| Jan 20, 2026 | $9.30 | $9.70 | $8.65 | $9.15 | +4.57% | 1,914,005 |
| Jan 12, 2026 | $8.29 | $9.46 | $8.23 | $8.75 | +5.17% | 1,715,468 |
| Jan 5, 2026 | $8.78 | $8.78 | $7.95 | $8.32 | -3.37% | 1,906,806 |
| Dec 29, 2025 | $9.53 | $9.80 | $8.57 | $8.61 | -10.78% | 1,760,258 |
| Dec 22, 2025 | $8.56 | $9.81 | $8.49 | $9.65 | +12.47% | 1,057,126 |
| Dec 15, 2025 | $9.04 | $9.11 | $8.50 | $8.58 | -5.19% | 1,693,484 |
| Dec 8, 2025 | $8.92 | $9.43 | $8.80 | $9.05 | +2.26% | 1,422,774 |
| Dec 1, 2025 | $9.20 | $9.47 | $8.65 | $8.85 | -5.35% | 1,332,739 |
| Nov 24, 2025 | $6.26 | $9.64 | $6.24 | $9.35 | +49.84% | 7,226,716 |
| Nov 17, 2025 | $7.40 | $7.47 | $5.90 | $6.24 | -15.33% | 1,455,679 |
| Nov 10, 2025 | $8.30 | $8.40 | $7.21 | $7.37 | -10.45% | 896,119 |
| Nov 3, 2025 | $9.14 | $9.16 | $8.05 | $8.23 | -9.86% | 1,015,171 |
| Oct 27, 2025 | $9.54 | $9.54 | $8.83 | $9.13 | -3.49% | 888,823 |
| Oct 20, 2025 | $9.32 | $9.59 | $9.01 | $9.46 | +2.60% | 757,190 |
| Oct 13, 2025 | $9.26 | $9.78 | $9.07 | $9.22 | +1.21% | 1,005,260 |
| Oct 6, 2025 | $9.82 | $9.93 | $8.90 | $9.11 | -6.95% | 1,155,209 |
| Sep 29, 2025 | $9.83 | $9.98 | $9.48 | $9.79 | -0.10% | 1,378,100 |
| Sep 22, 2025 | $9.29 | $9.84 | $9.10 | $9.80 | +5.04% | 1,256,685 |
| Sep 15, 2025 | $8.20 | $9.54 | $8.18 | $9.33 | +14.62% | 2,095,644 |
| Sep 8, 2025 | $8.48 | $8.73 | $8.10 | $8.14 | -4.68% | 1,312,051 |
| Sep 2, 2025 | $8.50 | $8.94 | $8.28 | $8.54 | -1.04% | 1,517,158 |
| Aug 25, 2025 | $8.67 | $8.77 | $8.35 | $8.63 | -0.46% | 1,603,756 |
| Aug 18, 2025 | $8.42 | $8.87 | $8.24 | $8.67 | +3.09% | 1,235,729 |
| Aug 11, 2025 | $8.60 | $8.94 | $8.03 | $8.41 | -3.22% | 1,611,149 |
| Aug 4, 2025 | $8.43 | $9.14 | $8.31 | $8.69 | +3.70% | 1,787,396 |
| Jul 28, 2025 | $9.22 | $9.75 | $8.38 | $8.38 | -9.31% | 2,215,061 |
| Jul 21, 2025 | $10.74 | $10.79 | $8.48 | $9.24 | -17.72% | 6,500,206 |
| Jul 14, 2025 | $11.10 | $11.83 | $10.76 | $11.23 | +0.72% | 1,444,649 |
| Jul 7, 2025 | $11.32 | $12.00 | $11.00 | $11.15 | -1.85% | 1,857,756 |
| Jun 30, 2025 | $11.76 | $12.05 | $11.18 | $11.36 | -3.48% | 1,272,831 |
| Jun 23, 2025 | $11.15 | $12.21 | $10.74 | $11.77 | +6.04% | 4,153,341 |
| Jun 16, 2025 | $10.98 | $11.79 | $10.85 | $11.10 | +1.74% | 1,255,596 |
| Jun 9, 2025 | $11.88 | $12.06 | $10.83 | $10.91 | -7.46% | 1,232,953 |
| Jun 2, 2025 | $12.14 | $12.19 | $11.59 | $11.79 | -2.00% | 1,215,062 |
| May 26, 2025 | $10.49 | $12.16 | $10.41 | $12.03 | +14.03% | 2,610,181 |
| May 19, 2025 | $10.84 | $11.25 | $10.33 | $10.55 | -3.74% | 1,091,817 |
| May 12, 2025 | $10.90 | $11.40 | $10.55 | $10.96 | +4.08% | 2,742,271 |
| May 5, 2025 | $10.24 | $10.65 | $10.13 | $10.53 | +1.64% | 895,455 |
| Apr 28, 2025 | $10.37 | $10.75 | $10.08 | $10.36 | -0.77% | 1,205,659 |
| Apr 21, 2025 | $9.19 | $10.60 | $9.10 | $10.44 | +11.90% | 1,130,344 |
| Apr 14, 2025 | $9.10 | $9.58 | $8.94 | $9.33 | +5.66% | 1,040,432 |
| Apr 7, 2025 | $8.32 | $9.43 | $7.90 | $8.83 | +0.91% | 1,922,164 |
| Mar 31, 2025 | $10.00 | $10.87 | $8.40 | $8.75 | -13.37% | 1,713,989 |
| Mar 24, 2025 | $10.03 | $10.75 | $9.93 | $10.10 | +2.64% | 1,639,986 |
| Mar 17, 2025 | $9.99 | $10.20 | $9.51 | $9.84 | -0.61% | 1,747,671 |
| Mar 10, 2025 | $9.47 | $10.03 | $8.16 | $9.90 | +3.77% | 3,244,325 |
| Mar 3, 2025 | $9.75 | $9.75 | $8.57 | $9.54 | -2.25% | 1,818,408 |
| Feb 24, 2025 | $10.26 | $10.31 | $9.50 | $9.76 | -4.31% | 1,628,129 |
| Feb 18, 2025 | $11.15 | $11.25 | $10.13 | $10.20 | -8.03% | 1,340,833 |
| Feb 10, 2025 | $10.93 | $11.40 | $10.55 | $11.09 | +2.50% | 1,343,186 |
| Feb 3, 2025 | $10.93 | $11.25 | $10.80 | $10.82 | -3.31% | 1,568,362 |
| Jan 27, 2025 | $11.32 | $11.68 | $10.60 | $11.19 | -0.89% | 1,348,950 |
| Jan 21, 2025 | $11.18 | $11.47 | $10.71 | $11.29 | +1.16% | 1,193,813 |
| Jan 13, 2025 | $10.10 | $12.19 | $10.10 | $11.16 | +12.27% | 2,966,358 |
| Jan 6, 2025 | $10.30 | $10.86 | $9.35 | $9.94 | -2.74% | 2,994,194 |
| Dec 30, 2024 | $10.20 | $10.55 | $9.75 | $10.22 | -0.68% | 2,306,924 |
| Dec 23, 2024 | $10.00 | $10.83 | $9.62 | $10.29 | +3.52% | 3,542,789 |
| Dec 16, 2024 | $13.27 | $14.41 | $9.94 | $9.94 | -25.15% | 4,653,629 |
| Dec 9, 2024 | $10.65 | $13.40 | $10.63 | $13.28 | +26.48% | 3,619,345 |
| Dec 2, 2024 | $10.87 | $11.69 | $10.50 | $10.50 | -4.02% | 2,229,102 |
| Nov 25, 2024 | $10.54 | $11.88 | $10.15 | $10.94 | +5.80% | 1,573,726 |
| Nov 18, 2024 | $9.96 | $10.65 | $9.41 | $10.34 | +5.83% | 2,451,207 |
| Nov 11, 2024 | $12.63 | $13.20 | $9.45 | $9.77 | -22.64% | 2,108,136 |
| Nov 4, 2024 | $9.07 | $13.78 | $8.80 | $12.63 | +39.40% | 1,561,875 |
| Oct 28, 2024 | $10.13 | $10.32 | $9.03 | $9.06 | -11.00% | 467,407 |
| Oct 21, 2024 | $10.44 | $10.95 | $10.01 | $10.18 | -1.93% | 595,372 |
| Oct 14, 2024 | $8.90 | $10.49 | $8.71 | $10.38 | +16.11% | 664,430 |
| Oct 7, 2024 | $9.20 | $9.22 | $8.31 | $8.94 | -3.46% | 886,682 |
| Sep 30, 2024 | $9.28 | $9.66 | $8.74 | $9.26 | -1.49% | 1,295,190 |
| Sep 23, 2024 | $9.80 | $9.82 | $9.02 | $9.40 | -3.98% | 1,722,520 |
| Sep 16, 2024 | $11.56 | $11.98 | $9.38 | $9.79 | -14.72% | 2,757,626 |
| Sep 9, 2024 | $11.96 | $12.82 | $9.60 | $11.48 | -3.61% | 1,381,928 |
| Sep 3, 2024 | $12.82 | $12.82 | $11.51 | $11.91 | -8.38% | 931,899 |
| Aug 26, 2024 | $13.53 | $14.39 | $12.70 | $13.00 | -0.38% | 1,050,850 |
| Aug 19, 2024 | $11.20 | $13.22 | $11.11 | $13.05 | +17.25% | 1,154,372 |
| Aug 12, 2024 | $11.16 | $11.69 | $10.46 | $11.13 | +1.46% | 1,138,882 |
| Aug 5, 2024 | $9.60 | $11.66 | $9.59 | $10.97 | +3.59% | 1,659,044 |
| Jul 29, 2024 | $9.97 | $11.51 | $9.52 | $10.59 | +5.37% | 1,340,887 |
| Jul 22, 2024 | $9.98 | $10.77 | $9.30 | $10.05 | +0.50% | 1,782,504 |
| Jul 15, 2024 | $8.06 | $11.14 | $7.85 | $10.00 | +20.48% | 4,352,122 |
| Jul 8, 2024 | $6.35 | $8.89 | $6.35 | $8.30 | +29.28% | 2,306,708 |
| Jul 1, 2024 | $6.26 | $7.32 | $6.05 | $6.42 | +0.31% | 1,428,500 |
| Jun 24, 2024 | $6.44 | $7.42 | $6.20 | $6.40 | +1.43% | 2,349,015 |
| Jun 17, 2024 | $8.76 | $8.95 | $6.05 | $6.31 | -27.05% | 2,471,652 |
| Jun 10, 2024 | $18.68 | $18.84 | $6.28 | $8.65 | -50.09% | 9,859,144 |
| Jun 3, 2024 | $54.90 | $54.90 | $16.88 | $17.33 | -61.49% | 1,746,125 |
| May 28, 2024 | $54.00 | $81.28 | $45.00 | $45.00 | -22.41% | 756,552 |
| May 20, 2024 | $40.54 | $135.00 | $26.00 | $58.00 | +28.89% | 6,320,717 |
| May 13, 2024 | $18.57 | $60.00 | $15.15 | $45.00 | +54.75% | 996,620 |
| May 6, 2024 | $23.00 | $40.68 | $22.00 | $29.08 | +32.91% | 169,243 |
| Apr 29, 2024 | $19.61 | $22.40 | $19.00 | $21.88 | +10.01% | 33,743 |
| Apr 22, 2024 | $23.42 | $23.89 | $18.00 | $19.89 | -14.56% | 95,857 |
| Apr 15, 2024 | $70.00 | $71.66 | $18.00 | $23.28 | -67.32% | 332,465 |
| Apr 8, 2024 | $73.00 | $74.40 | $63.63 | $71.24 | -0.92% | 21,507 |
| Apr 1, 2024 | $71.00 | $74.99 | $62.22 | $71.90 | -0.72% | 25,110 |
| Mar 25, 2024 | $59.60 | $74.21 | $59.50 | $72.42 | +23.37% | 24,919 |
| Mar 18, 2024 | $62.00 | $64.00 | $52.15 | $58.70 | -5.76% | 40,781 |
| Mar 11, 2024 | $73.89 | $81.00 | $56.00 | $62.29 | -31.48% | 71,938 |
| Mar 4, 2024 | $90.00 | $100.00 | $85.34 | $90.91 | +0.84% | 32,352 |
| Feb 26, 2024 | $79.01 | $96.97 | $78.00 | $90.15 | +12.63% | 19,217 |
| Feb 20, 2024 | $85.00 | $85.85 | $76.00 | $80.04 | -5.32% | 15,052 |
| Feb 12, 2024 | $79.43 | $88.65 | $78.55 | $84.54 | +3.76% | 25,203 |
| Feb 5, 2024 | $94.00 | $94.00 | $75.00 | $81.48 | -10.28% | 55,799 |
| Jan 29, 2024 | $93.20 | $130.00 | $83.22 | $90.82 | -0.42% | 104,687 |
| Jan 22, 2024 | $88.90 | $105.00 | $87.00 | $91.20 | +6.34% | 38,473 |
| Jan 16, 2024 | $111.00 | $114.00 | $82.39 | $85.76 | -27.32% | 68,269 |
| Jan 8, 2024 | $179.00 | $226.00 | $100.00 | $118.00 | -33.33% | 236,855 |
| Jan 2, 2024 | $151.00 | $187.00 | $145.00 | $177.00 | +18.79% | 33,788 |
| Dec 26, 2023 | $115.00 | $157.00 | $113.00 | $149.00 | +29.57% | 28,761 |
| Dec 18, 2023 | $129.00 | $132.00 | $113.00 | $115.00 | -11.54% | 21,659 |
| Dec 11, 2023 | $122.00 | $136.00 | $120.00 | $130.00 | +5.69% | 21,842 |
| Dec 4, 2023 | $112.00 | $148.00 | $102.00 | $123.00 | +7.89% | 99,678 |
| Nov 27, 2023 | $119.00 | $126.00 | $109.00 | $114.00 | -6.56% | 6,886 |
| Nov 20, 2023 | $129.00 | $133.00 | $120.00 | $122.00 | -7.58% | 2,856 |
| Nov 13, 2023 | $109.00 | $140.00 | $108.00 | $132.00 | +17.86% | 12,577 |
| Nov 6, 2023 | $107.00 | $118.00 | $105.00 | $112.00 | +2.75% | 6,722 |
| Oct 30, 2023 | $98.00 | $112.00 | $94.08 | $109.00 | +12.31% | 12,940 |
| Oct 23, 2023 | $90.70 | $104.00 | $87.00 | $97.05 | +3.94% | 15,185 |
| Oct 16, 2023 | $81.12 | $94.00 | $79.00 | $93.37 | +18.03% | 13,171 |
| Oct 9, 2023 | $95.50 | $97.99 | $75.00 | $79.11 | -17.20% | 17,129 |
| Oct 2, 2023 | $106.00 | $108.00 | $93.00 | $95.54 | -12.35% | 11,362 |
| Sep 25, 2023 | $107.00 | $117.00 | $103.00 | $109.00 | -1.80% | 8,312 |
| Sep 18, 2023 | $100.00 | $120.00 | $94.26 | $111.00 | +18.09% | 13,253 |
| Sep 11, 2023 | $109.00 | $109.00 | $87.00 | $94.00 | -16.07% | 23,496 |
| Sep 5, 2023 | $123.00 | $133.00 | $104.50 | $112.00 | -8.94% | 16,885 |
| Aug 28, 2023 | $127.00 | $143.00 | $122.00 | $123.00 | -4.65% | 11,063 |
| Aug 21, 2023 | $140.00 | $143.50 | $125.00 | $129.00 | -7.86% | 7,788 |
| Aug 14, 2023 | $163.00 | $168.50 | $139.00 | $140.00 | -14.63% | 10,598 |
| Aug 7, 2023 | $168.00 | $168.00 | $150.00 | $164.00 | 0.00% | 14,257 |
| Jul 31, 2023 | $142.00 | $173.00 | $132.00 | $164.00 | +31.20% | 70,023 |
| Jul 24, 2023 | $128.00 | $143.00 | $121.00 | $125.00 | -5.30% | 23,776 |
| Jul 17, 2023 | $160.00 | $160.00 | $118.00 | $132.00 | -16.98% | 29,413 |
| Jul 10, 2023 | $203.00 | $214.00 | $138.50 | $159.00 | -22.06% | 40,541 |
| Jul 3, 2023 | $128.00 | $224.00 | $126.00 | $204.00 | +61.90% | 104,841 |
| Jun 26, 2023 | $112.00 | $126.00 | $110.00 | $126.00 | +10.53% | 10,044 |
| Jun 20, 2023 | $128.00 | $130.00 | $109.00 | $114.00 | -9.52% | 11,506 |
| Jun 12, 2023 | $115.00 | $132.00 | $107.00 | $126.00 | +12.50% | 14,877 |
| Jun 5, 2023 | $115.00 | $121.00 | $109.00 | $112.00 | -3.45% | 19,695 |
| May 30, 2023 | $140.00 | $141.00 | $99.00 | $116.00 | -15.33% | 28,473 |
| May 22, 2023 | $144.00 | $150.00 | $135.00 | $137.00 | -2.84% | 6,045 |
| May 15, 2023 | $155.00 | $155.00 | $141.00 | $141.00 | -9.03% | 7,061 |
| May 8, 2023 | $149.00 | $170.03 | $149.00 | $155.00 | +3.33% | 12,021 |
| May 1, 2023 | $156.00 | $157.00 | $143.01 | $150.00 | -3.85% | 11,703 |
| Apr 24, 2023 | $145.00 | $160.00 | $140.00 | $156.00 | +9.09% | 12,113 |
| Apr 17, 2023 | $154.00 | $159.00 | $141.00 | $143.00 | -7.14% | 11,702 |
| Apr 10, 2023 | $159.00 | $166.00 | $150.00 | $154.00 | -1.28% | 8,425 |
| Apr 3, 2023 | $154.00 | $157.01 | $138.50 | $156.00 | +2.63% | 14,394 |
| Mar 27, 2023 | $158.00 | $161.00 | $149.00 | $152.00 | -1.94% | 14,049 |
| Mar 20, 2023 | $168.00 | $187.00 | $155.00 | $155.00 | -6.06% | 17,631 |
| Mar 13, 2023 | $182.00 | $210.00 | $164.00 | $165.00 | -10.33% | 67,017 |
| Mar 6, 2023 | $192.00 | $250.00 | $159.00 | $184.00 | -2.65% | 201,208 |
| Feb 27, 2023 | $219.00 | $219.00 | $188.00 | $189.00 | -12.50% | 9,946 |
| Feb 21, 2023 | $240.00 | $240.00 | $210.08 | $216.00 | -10.37% | 5,690 |
| Feb 13, 2023 | $231.00 | $252.00 | $225.00 | $241.00 | +4.78% | 10,263 |
| Feb 6, 2023 | $220.00 | $250.00 | $218.00 | $230.00 | +3.60% | 9,727 |
| Jan 30, 2023 | $234.00 | $240.00 | $221.00 | $222.00 | -6.33% | 13,288 |
| Jan 23, 2023 | $183.00 | $239.50 | $183.00 | $237.00 | +28.80% | 23,029 |
| Jan 17, 2023 | $210.00 | $212.00 | $181.00 | $184.00 | -12.80% | 23,073 |
| Jan 9, 2023 | $196.00 | $211.00 | $186.00 | $211.00 | +8.76% | 9,895 |
| Jan 3, 2023 | $178.00 | $205.00 | $177.20 | $194.00 | +10.86% | 8,541 |
| Dec 27, 2022 | $161.00 | $176.00 | $145.00 | $175.00 | +10.06% | 18,202 |
| Dec 19, 2022 | $177.00 | $184.00 | $152.00 | $159.00 | -12.15% | 23,638 |
| Dec 12, 2022 | $145.00 | $194.00 | $142.00 | $181.00 | +23.97% | 55,437 |
| Dec 5, 2022 | $258.00 | $270.00 | $138.00 | $146.00 | -45.32% | 99,986 |
| Nov 28, 2022 | $255.00 | $274.00 | $234.00 | $267.00 | +5.12% | 6,264 |
| Nov 21, 2022 | $264.00 | $269.00 | $253.00 | $254.00 | -4.15% | 2,866 |
| Nov 14, 2022 | $304.00 | $309.00 | $263.53 | $265.00 | -14.24% | 17,350 |
| Nov 7, 2022 | $306.00 | $321.88 | $298.01 | $309.00 | +1.64% | 7,078 |
| Oct 31, 2022 | $275.00 | $318.00 | $270.00 | $304.00 | +10.14% | 10,681 |
| Oct 24, 2022 | $261.00 | $283.00 | $232.00 | $276.00 | +7.81% | 8,269 |
| Oct 17, 2022 | $268.00 | $271.00 | $250.00 | $256.00 | -1.92% | 3,557 |
| Oct 10, 2022 | $240.00 | $266.00 | $235.00 | $261.00 | +8.75% | 6,507 |
| Oct 3, 2022 | $244.00 | $272.50 | $237.00 | $240.00 | 0.00% | 8,460 |
| Sep 26, 2022 | $228.00 | $242.00 | $218.00 | $240.00 | +4.35% | 9,690 |
| Sep 19, 2022 | $256.00 | $267.00 | $216.00 | $230.00 | -12.21% | 7,233 |
| Sep 12, 2022 | $309.00 | $309.00 | $256.00 | $262.00 | -13.82% | 16,425 |
| Sep 6, 2022 | $273.00 | $308.75 | $265.00 | $304.00 | +11.76% | 7,709 |
| Aug 29, 2022 | $225.00 | $276.00 | $190.00 | $272.00 | +18.78% | 32,385 |
| Aug 22, 2022 | $261.00 | $261.87 | $225.50 | $229.00 | -13.58% | 11,071 |
| Aug 15, 2022 | $290.00 | $321.00 | $264.50 | $265.00 | -8.93% | 18,225 |
| Aug 8, 2022 | $263.00 | $292.00 | $255.00 | $291.00 | +12.36% | 10,174 |
| Aug 1, 2022 | $268.00 | $281.00 | $255.00 | $259.00 | -4.43% | 12,448 |
| Jul 25, 2022 | $278.00 | $289.50 | $265.00 | $271.00 | -2.17% | 11,490 |
| Jul 18, 2022 | $272.00 | $289.00 | $264.00 | $277.00 | +4.53% | 12,125 |
| Jul 11, 2022 | $289.00 | $294.00 | $257.00 | $265.00 | -9.25% | 17,187 |
| Jul 5, 2022 | $289.00 | $313.50 | $280.00 | $292.00 | -1.02% | 21,827 |
| Jun 27, 2022 | $328.00 | $331.00 | $257.00 | $295.00 | -8.67% | 56,553 |
| Jun 21, 2022 | $260.00 | $332.00 | $249.22 | $323.00 | +25.68% | 84,763 |
| Jun 13, 2022 | $245.00 | $257.00 | $218.00 | $257.00 | +1.58% | 45,945 |
| Jun 6, 2022 | $276.00 | $301.00 | $249.50 | $253.00 | -8.66% | 29,590 |
| May 31, 2022 | $245.00 | $277.00 | $237.00 | $277.00 | +10.80% | 22,275 |
| May 23, 2022 | $224.00 | $252.00 | $200.00 | $250.00 | +13.64% | 29,054 |
| May 16, 2022 | $250.00 | $254.59 | $215.00 | $220.00 | -11.65% | 28,922 |
| May 9, 2022 | $261.00 | $268.00 | $234.00 | $249.00 | -7.09% | 28,650 |
| May 2, 2022 | $304.00 | $312.50 | $260.00 | $268.00 | -11.84% | 33,116 |
| Apr 25, 2022 | $332.00 | $346.00 | $303.00 | $304.00 | -8.98% | 24,814 |
| Apr 18, 2022 | $370.00 | $381.00 | $332.00 | $334.00 | -7.73% | 25,519 |
| Apr 11, 2022 | $337.00 | $368.00 | $330.50 | $362.00 | +6.78% | 26,066 |
| Apr 4, 2022 | $375.00 | $398.00 | $332.50 | $339.00 | -9.60% | 48,787 |
| Mar 28, 2022 | $365.00 | $394.00 | $338.00 | $375.00 | -8.09% | 181,927 |
| Mar 21, 2022 | $423.00 | $445.00 | $390.00 | $408.00 | -2.63% | 30,171 |
| Mar 14, 2022 | $391.00 | $422.50 | $354.00 | $419.00 | +8.27% | 32,793 |
| Mar 7, 2022 | $501.00 | $507.00 | $363.01 | $387.00 | -23.06% | 36,347 |
| Feb 28, 2022 | $530.00 | $572.00 | $500.16 | $503.00 | -6.51% | 15,451 |
| Feb 22, 2022 | $554.00 | $560.00 | $477.07 | $538.00 | -3.41% | 12,547 |
| Feb 14, 2022 | $579.00 | $611.00 | $553.00 | $557.00 | -4.13% | 10,416 |
| Feb 7, 2022 | $588.00 | $629.00 | $572.00 | $581.00 | -1.19% | 13,591 |
| Jan 31, 2022 | $555.00 | $613.00 | $555.00 | $588.00 | +4.07% | 13,248 |
| Jan 24, 2022 | $555.00 | $598.00 | $534.00 | $565.00 | +0.53% | 16,588 |
| Jan 18, 2022 | $605.00 | $624.00 | $557.00 | $562.00 | -8.62% | 14,625 |
| Jan 10, 2022 | $663.00 | $670.00 | $605.00 | $615.00 | -8.21% | 19,602 |
| Jan 3, 2022 | $693.00 | $745.00 | $665.50 | $670.00 | -1.62% | 19,553 |
| Dec 27, 2021 | $666.00 | $700.00 | $654.00 | $681.00 | +1.79% | 25,777 |
| Dec 20, 2021 | $645.00 | $681.00 | $624.00 | $669.00 | +1.98% | 18,496 |
| Dec 13, 2021 | $732.00 | $756.00 | $653.00 | $656.00 | -8.76% | 60,661 |
| Dec 6, 2021 | $686.50 | $774.00 | $686.50 | $719.00 | +7.15% | 25,669 |
| Nov 29, 2021 | $974.00 | $974.00 | $652.95 | $671.00 | -28.92% | 47,502 |
| Nov 22, 2021 | $1,030.00 | $1,044.07 | $885.00 | $944.00 | -7.90% | 17,134 |
| Nov 15, 2021 | $1,057.00 | $1,064.00 | $986.00 | $1,025.00 | -1.82% | 20,466 |
| Nov 8, 2021 | $1,056.00 | $1,101.00 | $1,029.00 | $1,044.00 | -1.14% | 14,071 |
| Nov 1, 2021 | $1,043.00 | $1,111.00 | $937.00 | $1,056.00 | +1.73% | 25,224 |
| Oct 25, 2021 | $1,003.00 | $1,059.00 | $993.00 | $1,038.00 | +4.01% | 14,760 |
| Oct 18, 2021 | $1,055.00 | $1,076.00 | $990.00 | $998.00 | -5.49% | 15,981 |
| Oct 11, 2021 | $1,183.00 | $1,183.00 | $1,054.00 | $1,056.00 | -10.89% | 19,609 |
| Oct 4, 2021 | $1,009.00 | $1,200.90 | $993.07 | $1,185.00 | +16.75% | 25,740 |
| Sep 27, 2021 | $1,060.00 | $1,102.00 | $991.00 | $1,015.00 | -4.15% | 20,958 |
| Sep 20, 2021 | $1,056.00 | $1,085.09 | $959.50 | $1,059.00 | -3.20% | 15,375 |
| Sep 13, 2021 | $997.00 | $1,140.00 | $973.00 | $1,094.00 | +9.95% | 31,774 |
| Sep 7, 2021 | $1,007.00 | $1,060.00 | $991.00 | $995.00 | -0.20% | 20,560 |
| Aug 30, 2021 | $830.00 | $1,020.00 | $780.00 | $997.00 | +19.98% | 29,860 |
| Aug 23, 2021 | $784.00 | $844.00 | $772.00 | $831.00 | +7.50% | 15,361 |
| Aug 16, 2021 | $739.00 | $777.00 | $693.50 | $773.00 | +3.48% | 19,658 |
| Aug 9, 2021 | $806.00 | $817.00 | $743.00 | $747.00 | -7.55% | 11,994 |
| Aug 2, 2021 | $844.00 | $862.00 | $747.00 | $808.00 | -3.23% | 22,203 |
| Jul 26, 2021 | $857.00 | $899.00 | $790.50 | $835.00 | -2.00% | 18,655 |
| Jul 19, 2021 | $850.00 | $938.00 | $809.00 | $852.00 | -2.52% | 20,555 |
| Jul 12, 2021 | $850.00 | $929.00 | $823.00 | $874.00 | +2.34% | 25,102 |
| Jul 6, 2021 | $863.00 | $909.00 | $777.00 | $854.00 | +0.83% | 30,758 |
| Jun 28, 2021 | $904.50 | $904.50 | $670.00 | $847.00 | -4.51% | 79,095 |
| Jun 21, 2021 | $946.00 | $993.64 | $885.00 | $887.00 | -6.04% | 73,165 |
| Jun 14, 2021 | $953.00 | $1,019.00 | $912.00 | $944.00 | -0.84% | 31,986 |
| Jun 7, 2021 | $906.00 | $975.00 | $885.00 | $952.00 | +6.01% | 24,667 |
| Jun 1, 2021 | $828.00 | $910.00 | $816.00 | $898.00 | +9.91% | 20,566 |
| May 24, 2021 | $732.00 | $841.00 | $724.00 | $817.00 | +13.00% | 25,651 |
| May 17, 2021 | $669.00 | $751.50 | $660.50 | $723.00 | +7.27% | 11,969 |
| May 10, 2021 | $786.00 | $827.00 | $625.00 | $674.00 | -14.47% | 25,084 |
| May 3, 2021 | $799.00 | $817.00 | $745.00 | $788.00 | -0.38% | 17,395 |
| Apr 26, 2021 | $772.00 | $800.00 | $750.00 | $791.00 | +4.35% | 13,265 |
| Apr 19, 2021 | $706.00 | $783.00 | $674.00 | $758.00 | +6.76% | 19,597 |
| Apr 12, 2021 | $695.00 | $722.00 | $633.00 | $710.00 | +1.72% | 22,086 |
| Apr 5, 2021 | $842.00 | $860.00 | $696.00 | $698.00 | -17.20% | 20,494 |
| Mar 29, 2021 | $787.00 | $845.00 | $740.00 | $843.00 | +7.53% | 20,604 |
| Mar 22, 2021 | $938.00 | $939.00 | $712.00 | $784.00 | -15.33% | 26,374 |
| Mar 15, 2021 | $900.00 | $954.00 | $864.00 | $926.00 | +4.16% | 50,341 |
| Mar 8, 2021 | $696.00 | $930.00 | $666.00 | $889.00 | +29.03% | 58,442 |
| Mar 1, 2021 | $664.00 | $787.00 | $642.00 | $689.00 | +6.49% | 29,597 |
| Feb 22, 2021 | $743.00 | $810.00 | $620.00 | $647.00 | -11.00% | 28,348 |
| Feb 16, 2021 | $789.00 | $827.00 | $645.00 | $727.00 | -5.58% | 25,166 |
| Feb 8, 2021 | $762.00 | $826.03 | $673.00 | $770.00 | +1.45% | 37,994 |
| Feb 1, 2021 | $595.00 | $760.00 | $585.00 | $759.00 | +29.52% | 44,699 |
| Jan 25, 2021 | $496.00 | $706.62 | $496.00 | $586.00 | +19.59% | 60,083 |
| Jan 19, 2021 | $535.00 | $540.00 | $478.00 | $490.00 | -7.72% | 24,009 |
| Jan 11, 2021 | $483.00 | $576.00 | $473.00 | $531.00 | +9.26% | 28,661 |
| Jan 4, 2021 | $462.00 | $525.00 | $448.00 | $486.00 | +4.52% | 22,129 |
| Dec 28, 2020 | $516.00 | $583.99 | $462.00 | $465.00 | -8.46% | 28,815 |
| Dec 21, 2020 | $430.00 | $521.00 | $423.00 | $508.00 | +22.41% | 26,571 |
| Dec 14, 2020 | $373.00 | $434.00 | $345.00 | $415.00 | +12.77% | 20,076 |
| Dec 7, 2020 | $358.00 | $429.00 | $345.00 | $368.00 | +4.55% | 38,074 |
| Nov 30, 2020 | $361.00 | $374.50 | $333.00 | $352.00 | -3.30% | 10,086 |
| Nov 23, 2020 | $380.00 | $400.00 | $360.00 | $364.00 | -3.96% | 9,804 |
| Nov 16, 2020 | $371.00 | $383.00 | $334.00 | $379.00 | +5.87% | 15,756 |
| Nov 9, 2020 | $267.00 | $377.00 | $263.00 | $358.00 | +44.94% | 24,483 |
| Nov 2, 2020 | $238.00 | $259.00 | $231.00 | $247.00 | +7.39% | 9,608 |
| Oct 26, 2020 | $240.00 | $243.00 | $210.00 | $230.00 | -4.17% | 13,752 |
| Oct 19, 2020 | $262.00 | $267.00 | $219.00 | $240.00 | -8.05% | 11,116 |
| Oct 12, 2020 | $267.00 | $278.00 | $260.00 | $261.00 | -1.14% | 6,649 |
| Oct 5, 2020 | $280.00 | $289.00 | $251.39 | $264.00 | -5.04% | 13,127 |
| Sep 28, 2020 | $241.00 | $280.00 | $237.00 | $278.00 | +13.01% | 13,043 |
| Sep 21, 2020 | $217.00 | $270.00 | $206.50 | $246.00 | +12.33% | 19,674 |
| Sep 14, 2020 | $257.00 | $260.50 | $207.50 | $219.00 | -14.79% | 42,032 |
| Sep 8, 2020 | $245.00 | $280.00 | $241.00 | $257.00 | +4.90% | 25,607 |
| Aug 31, 2020 | $241.00 | $270.00 | $196.00 | $245.00 | +1.66% | 35,436 |
| Aug 24, 2020 | $222.00 | $247.00 | $219.00 | $241.00 | +6.17% | 20,532 |
| Aug 17, 2020 | $236.00 | $236.00 | $218.00 | $227.00 | -3.81% | 18,934 |
| Aug 10, 2020 | $225.00 | $240.00 | $218.00 | $236.00 | +5.36% | 18,747 |
| Aug 3, 2020 | $212.00 | $229.50 | $195.00 | $224.00 | +5.66% | 29,151 |
| Jul 27, 2020 | $210.00 | $212.50 | $191.00 | $212.00 | +0.47% | 24,910 |
| Jul 20, 2020 | $247.00 | $247.00 | $201.00 | $211.00 | -15.94% | 44,788 |
| Jul 13, 2020 | $250.00 | $283.00 | $175.00 | $251.00 | +3.29% | 93,377 |
| Jul 6, 2020 | $193.00 | $272.00 | $171.00 | $243.00 | +27.23% | 46,969 |
| Jun 29, 2020 | $148.00 | $196.50 | $145.00 | $191.00 | +31.72% | 37,931 |
| Jun 22, 2020 | $173.00 | $174.00 | $140.00 | $145.00 | -14.71% | 78,802 |
| Jun 15, 2020 | $160.00 | $181.50 | $150.00 | $170.00 | +1.19% | 33,159 |
| Jun 8, 2020 | $202.00 | $208.00 | $162.00 | $168.00 | -8.70% | 41,681 |
| Jun 1, 2020 | $157.00 | $212.00 | $136.00 | $184.00 | +18.71% | 64,357 |
| May 26, 2020 | $133.00 | $193.00 | $132.50 | $155.00 | +20.16% | 41,106 |
| May 18, 2020 | $141.00 | $148.00 | $125.00 | $129.00 | -3.01% | 23,226 |
| May 11, 2020 | $162.00 | $163.00 | $125.00 | $133.00 | -17.39% | 24,723 |
| May 4, 2020 | $168.00 | $182.00 | $150.00 | $161.00 | -4.73% | 13,962 |
| Apr 27, 2020 | $169.00 | $198.00 | $159.50 | $169.00 | +1.20% | 19,629 |
| Apr 20, 2020 | $195.00 | $198.00 | $158.01 | $167.00 | -12.57% | 13,244 |
| Apr 13, 2020 | $225.00 | $232.00 | $183.50 | $191.00 | -13.57% | 25,189 |
| Apr 6, 2020 | $122.00 | $276.00 | $121.00 | $221.00 | +92.17% | 50,602 |
| Mar 30, 2020 | $156.00 | $158.14 | $111.00 | $115.00 | -24.84% | 22,969 |
| Mar 23, 2020 | $143.00 | $174.99 | $136.50 | $153.00 | +10.07% | 18,664 |
| Mar 16, 2020 | $216.00 | $220.00 | $138.00 | $139.00 | -39.57% | 38,958 |
| Mar 9, 2020 | $323.00 | $324.00 | $221.00 | $230.00 | -31.55% | 20,305 |
| Mar 2, 2020 | $331.00 | $381.00 | $305.00 | $336.00 | +1.51% | 25,135 |
| Feb 24, 2020 | $356.00 | $400.00 | $321.00 | $331.00 | -10.05% | 28,966 |
| Feb 18, 2020 | $376.00 | $388.00 | $356.00 | $368.00 | -2.90% | 11,132 |
| Feb 10, 2020 | $343.00 | $405.00 | $336.00 | $379.00 | +11.80% | 26,276 |
| Feb 3, 2020 | $344.00 | $397.00 | $326.00 | $339.00 | -1.45% | 15,747 |
| Jan 27, 2020 | $361.00 | $368.00 | $307.00 | $344.00 | -6.78% | 18,930 |
| Jan 21, 2020 | $396.00 | $401.00 | $360.00 | $369.00 | -5.87% | 12,468 |
| Jan 13, 2020 | $373.00 | $403.50 | $362.00 | $392.00 | +5.38% | 14,182 |
| Jan 6, 2020 | $390.00 | $451.00 | $369.00 | $372.00 | -4.37% | 16,312 |
| Dec 30, 2019 | $419.00 | $435.00 | $382.00 | $389.00 | -6.71% | 13,311 |
| Dec 23, 2019 | $428.00 | $430.00 | $403.00 | $417.00 | -2.57% | 8,190 |
| Dec 16, 2019 | $430.00 | $486.00 | $428.00 | $428.00 | +0.94% | 38,909 |
| Dec 9, 2019 | $411.00 | $450.00 | $408.00 | $424.00 | +4.18% | 18,802 |
| Dec 2, 2019 | $506.00 | $506.00 | $365.01 | $407.00 | -19.25% | 32,389 |
| Nov 25, 2019 | $450.00 | $510.00 | $445.00 | $504.00 | +14.55% | 10,022 |
| Nov 18, 2019 | $462.00 | $503.00 | $432.00 | $440.00 | -5.38% | 21,869 |
| Nov 11, 2019 | $431.00 | $471.00 | $415.00 | $465.00 | +7.64% | 15,256 |
| Nov 4, 2019 | $392.00 | $450.50 | $392.00 | $432.00 | +10.49% | 21,151 |
| Oct 28, 2019 | $419.00 | $432.50 | $389.50 | $391.00 | -6.68% | 15,326 |
| Oct 21, 2019 | $375.00 | $431.00 | $375.00 | $419.00 | +12.33% | 23,382 |
| Oct 14, 2019 | $330.00 | $377.77 | $322.96 | $373.00 | +13.03% | 18,475 |
| Oct 7, 2019 | $317.00 | $345.00 | $307.00 | $330.00 | +4.10% | 23,167 |
| Sep 30, 2019 | $319.00 | $320.00 | $282.00 | $317.00 | -1.55% | 27,991 |
| Sep 23, 2019 | $310.00 | $361.00 | $306.00 | $322.00 | +3.21% | 27,431 |
| Sep 16, 2019 | $436.00 | $441.00 | $300.00 | $312.00 | -29.25% | 62,834 |
| Sep 9, 2019 | $369.00 | $473.00 | $369.00 | $441.00 | +20.16% | 27,182 |
| Sep 3, 2019 | $387.00 | $387.00 | $351.00 | $367.00 | -5.90% | 16,747 |
| Aug 26, 2019 | $332.00 | $405.00 | $332.00 | $390.00 | +18.18% | 26,269 |
| Aug 19, 2019 | $325.00 | $343.00 | $320.00 | $330.00 | +3.13% | 15,123 |
| Aug 12, 2019 | $308.00 | $322.00 | $289.00 | $320.00 | +3.90% | 15,890 |
| Aug 5, 2019 | $335.00 | $336.00 | $302.00 | $308.00 | -9.14% | 16,398 |
| Jul 29, 2019 | $351.00 | $366.00 | $336.00 | $339.00 | -3.14% | 18,306 |
| Jul 22, 2019 | $410.00 | $411.00 | $340.00 | $350.00 | -14.63% | 23,115 |
| Jul 15, 2019 | $395.00 | $419.00 | $385.00 | $410.00 | +15.17% | 27,613 |
| Jul 8, 2019 | $335.00 | $363.00 | $328.00 | $356.00 | +5.01% | 16,301 |
| Jul 1, 2019 | $341.00 | $355.00 | $308.47 | $339.00 | +0.89% | 14,546 |
| Jun 24, 2019 | $318.00 | $371.94 | $296.00 | $336.00 | +7.01% | 51,246 |
| Jun 17, 2019 | $339.00 | $345.00 | $303.00 | $314.00 | -7.65% | 21,047 |
| Jun 10, 2019 | $320.00 | $348.00 | $320.00 | $340.00 | +4.94% | 15,253 |
| Jun 3, 2019 | $317.00 | $337.00 | $291.00 | $324.00 | +2.21% | 27,792 |
| May 28, 2019 | $338.00 | $352.00 | $315.00 | $317.00 | -6.49% | 24,803 |
| May 20, 2019 | $364.00 | $364.00 | $328.40 | $339.00 | -7.38% | 44,818 |
| May 13, 2019 | $398.00 | $401.00 | $362.00 | $366.00 | -9.85% | 30,118 |
| May 6, 2019 | $423.00 | $426.00 | $395.00 | $406.00 | -4.92% | 20,553 |
| Apr 29, 2019 | $443.00 | $452.00 | $406.00 | $427.00 | -2.95% | 28,623 |
| Apr 22, 2019 | $427.00 | $451.00 | $390.01 | $440.00 | +0.23% | 29,243 |
| Apr 15, 2019 | $451.00 | $457.00 | $428.02 | $439.00 | -2.88% | 10,189 |
| Apr 8, 2019 | $488.00 | $488.00 | $447.00 | $452.00 | -5.04% | 22,731 |
| Apr 1, 2019 | $423.00 | $483.00 | $423.00 | $476.00 | +13.33% | 25,424 |
| Mar 25, 2019 | $451.00 | $481.00 | $414.00 | $420.00 | -7.69% | 28,330 |
| Mar 18, 2019 | $478.00 | $499.50 | $453.00 | $455.00 | -5.41% | 32,351 |
| Mar 11, 2019 | $424.00 | $482.65 | $402.00 | $481.00 | +13.71% | 66,926 |
| Mar 4, 2019 | $717.00 | $724.00 | $398.68 | $423.00 | -40.51% | 57,806 |
| Feb 25, 2019 | $733.00 | $778.28 | $679.00 | $711.00 | -2.74% | 37,779 |
| Feb 19, 2019 | $636.00 | $745.00 | $635.07 | $731.00 | +14.04% | 24,246 |
| Feb 11, 2019 | $587.00 | $650.00 | $580.00 | $641.00 | +8.83% | 19,412 |
| Feb 4, 2019 | $559.00 | $589.00 | $545.00 | $589.00 | +5.18% | 12,695 |
| Jan 28, 2019 | $565.00 | $589.00 | $553.00 | $560.00 | -1.93% | 13,954 |
| Jan 22, 2019 | $529.00 | $583.50 | $526.07 | $571.00 | +8.56% | 12,260 |
| Jan 14, 2019 | $503.00 | $541.00 | $499.23 | $526.00 | +2.94% | 18,199 |
| Jan 7, 2019 | $457.00 | $513.00 | $450.00 | $511.00 | +12.80% | 24,995 |
| Dec 31, 2018 | $394.00 | $455.00 | $391.00 | $453.00 | +14.97% | 16,021 |
| Dec 24, 2018 | $383.00 | $410.00 | $358.00 | $394.00 | +2.87% | 20,606 |
| Dec 17, 2018 | $419.00 | $426.00 | $375.00 | $383.00 | -9.24% | 41,740 |
| Dec 10, 2018 | $468.00 | $513.00 | $415.00 | $422.00 | -9.44% | 29,072 |
| Dec 3, 2018 | $669.00 | $680.00 | $435.00 | $466.00 | -30.13% | 43,722 |
| Nov 26, 2018 | $662.00 | $677.00 | $639.00 | $667.00 | +0.60% | 9,261 |
| Nov 19, 2018 | $662.00 | $679.00 | $6.55 | $663.00 | -0.60% | 6,002 |
| Nov 12, 2018 | $624.00 | $668.00 | $613.00 | $667.00 | +7.23% | 8,820 |
| Nov 5, 2018 | $600.00 | $640.00 | $600.00 | $622.00 | +2.81% | 8,456 |
| Oct 29, 2018 | $601.00 | $613.00 | $566.00 | $605.00 | +2.20% | 9,352 |
| Oct 22, 2018 | $631.00 | $637.00 | $580.00 | $592.00 | -5.88% | 8,578 |
| Oct 15, 2018 | $566.00 | $645.00 | $560.00 | $629.00 | +10.93% | 10,826 |
| Oct 8, 2018 | $560.00 | $600.00 | $560.00 | $567.00 | +1.07% | 11,657 |
| Oct 1, 2018 | $580.00 | $580.00 | $543.00 | $561.00 | -2.60% | 8,526 |
| Sep 24, 2018 | $568.00 | $588.00 | $537.00 | $576.00 | +1.05% | 11,244 |
| Sep 17, 2018 | $564.00 | $583.00 | $543.00 | $570.00 | +1.42% | 15,799 |
| Sep 10, 2018 | $572.00 | $582.00 | $529.00 | $562.00 | -1.23% | 15,769 |
| Sep 4, 2018 | $594.00 | $609.00 | $552.00 | $569.00 | -4.85% | 12,408 |
| Aug 27, 2018 | $524.00 | $612.00 | $493.00 | $598.00 | +14.12% | 32,196 |
| Aug 20, 2018 | $646.00 | $666.00 | $523.00 | $524.00 | -18.38% | 36,478 |
| Aug 13, 2018 | $628.00 | $660.00 | $604.00 | $642.00 | +2.07% | 12,083 |
| Aug 6, 2018 | $583.00 | $637.00 | $574.00 | $629.00 | +8.08% | 11,293 |
| Jul 30, 2018 | $536.00 | $588.00 | $535.10 | $582.00 | +8.58% | 10,482 |
| Jul 23, 2018 | $535.00 | $582.97 | $526.00 | $536.00 | -0.19% | 19,079 |
| Jul 16, 2018 | $547.00 | $564.50 | $525.00 | $537.00 | -1.83% | 16,012 |
| Jul 9, 2018 | $543.00 | $550.00 | $523.00 | $547.00 | +1.30% | 15,953 |
| Jul 2, 2018 | $561.00 | $574.00 | $529.00 | $540.00 | -4.26% | 16,268 |
| Jun 25, 2018 | $701.00 | $703.55 | $551.00 | $564.00 | -19.43% | 28,832 |
| Jun 18, 2018 | $656.00 | $832.00 | $629.00 | $700.00 | +8.36% | 44,638 |
| Jun 11, 2018 | $658.00 | $666.00 | $634.00 | $646.00 | -1.67% | 10,876 |
| Jun 4, 2018 | $639.00 | $666.00 | $621.00 | $657.00 | +2.98% | 10,240 |
| May 29, 2018 | $637.00 | $652.50 | $617.00 | $638.00 | -0.16% | 9,602 |
| May 21, 2018 | $611.00 | $651.00 | $609.00 | $639.00 | +4.75% | 9,014 |
| May 14, 2018 | $632.00 | $635.00 | $602.00 | $610.00 | -3.48% | 10,876 |
| May 7, 2018 | $688.00 | $689.00 | $617.00 | $632.00 | -8.01% | 11,508 |
| Apr 30, 2018 | $739.00 | $752.00 | $667.00 | $687.00 | -7.41% | 10,240 |
| Apr 23, 2018 | $738.00 | $757.00 | $730.00 | $742.00 | +0.68% | 12,082 |
| Apr 16, 2018 | $700.00 | $760.00 | $691.00 | $737.00 | +6.04% | 10,330 |
| Apr 9, 2018 | $705.00 | $740.00 | $690.00 | $695.00 | -1.14% | 10,270 |
| Apr 2, 2018 | $685.00 | $713.00 | $637.00 | $703.00 | +2.03% | 14,399 |
| Mar 26, 2018 | $649.00 | $695.00 | $636.00 | $689.00 | +6.99% | 12,703 |
| Mar 19, 2018 | $683.00 | $699.00 | $644.00 | $644.00 | -6.12% | 15,319 |
| Mar 12, 2018 | $656.00 | $712.00 | $655.00 | $686.00 | +4.73% | 24,037 |
| Mar 5, 2018 | $712.00 | $743.00 | $653.00 | $655.00 | -7.88% | 25,350 |
| Feb 26, 2018 | $741.00 | $820.00 | $705.00 | $711.00 | -3.53% | 34,476 |
| Feb 20, 2018 | $693.00 | $741.00 | $661.00 | $737.00 | +6.20% | 13,314 |
| Feb 12, 2018 | $662.00 | $701.00 | $629.00 | $694.00 | +5.47% | 12,567 |
| Feb 5, 2018 | $630.00 | $667.00 | $597.00 | $658.00 | +4.44% | 15,516 |
| Jan 29, 2018 | $690.00 | $692.00 | $630.00 | $630.00 | -8.56% | 11,006 |
| Jan 22, 2018 | $770.00 | $772.00 | $677.50 | $689.00 | -10.52% | 14,185 |
| Jan 16, 2018 | $761.00 | $775.00 | $722.96 | $770.00 | +0.92% | 14,568 |
| Jan 8, 2018 | $777.00 | $787.00 | $743.00 | $763.00 | -1.68% | 22,181 |
| Jan 2, 2018 | $837.00 | $869.00 | $761.00 | $776.00 | -5.83% | 21,241 |
| Dec 26, 2017 | $846.00 | $860.00 | $821.00 | $824.00 | -2.25% | 13,662 |
| Dec 18, 2017 | $830.00 | $910.00 | $830.00 | $843.00 | +1.81% | 31,147 |
| Dec 11, 2017 | $750.00 | $867.00 | $750.00 | $828.00 | +10.55% | 59,671 |
| Dec 4, 2017 | $623.00 | $838.00 | $621.00 | $749.00 | +22.99% | 80,903 |
| Nov 27, 2017 | $567.00 | $648.50 | $549.00 | $609.00 | +7.22% | 19,542 |
| Nov 20, 2017 | $556.00 | $586.00 | $546.00 | $568.00 | +2.90% | 7,584 |
| Nov 13, 2017 | $527.00 | $558.00 | $499.00 | $552.00 | +4.55% | 11,881 |
| Nov 6, 2017 | $526.00 | $539.00 | $499.00 | $528.00 | 0.00% | 13,223 |
| Oct 30, 2017 | $643.00 | $643.00 | $523.00 | $528.00 | -18.27% | 21,110 |
| Oct 23, 2017 | $667.00 | $679.00 | $637.00 | $646.00 | -3.29% | 9,369 |
| Oct 16, 2017 | $619.00 | $677.00 | $610.50 | $668.00 | +7.92% | 9,433 |
| Oct 9, 2017 | $668.00 | $674.00 | $606.00 | $619.00 | -7.34% | 11,223 |
| Oct 2, 2017 | $652.00 | $685.00 | $635.00 | $668.00 | +2.61% | 15,556 |
| Sep 25, 2017 | $627.00 | $684.00 | $627.00 | $651.00 | +3.66% | 21,341 |
| Sep 18, 2017 | $628.00 | $638.00 | $560.00 | $628.00 | 0.00% | 30,475 |
| Sep 11, 2017 | $568.00 | $628.00 | $548.00 | $628.00 | +12.34% | 32,958 |
| Sep 5, 2017 | $545.00 | $562.00 | $503.00 | $559.00 | +1.45% | 27,679 |
| Aug 28, 2017 | $699.00 | $708.00 | $504.00 | $551.00 | -21.06% | 56,924 |
| Aug 21, 2017 | $685.00 | $708.00 | $675.00 | $698.00 | +0.87% | 12,575 |
| Aug 14, 2017 | $689.00 | $698.00 | $660.00 | $692.00 | +1.17% | 11,294 |
| Aug 7, 2017 | $725.00 | $728.00 | $646.00 | $684.00 | -5.79% | 16,597 |
| Jul 31, 2017 | $742.00 | $748.00 | $706.00 | $726.00 | -2.16% | 14,390 |
| Jul 24, 2017 | $752.00 | $774.00 | $713.00 | $742.00 | -1.46% | 18,839 |
| Jul 17, 2017 | $783.00 | $823.00 | $729.50 | $753.00 | -2.96% | 38,908 |
| Jul 10, 2017 | $1,024.00 | $1,101.00 | $761.00 | $776.00 | -24.14% | 45,576 |
| Jul 3, 2017 | $1,059.00 | $1,085.75 | $989.00 | $1,023.00 | -3.76% | 9,686 |
| Jun 26, 2017 | $1,105.00 | $1,112.00 | $1,062.00 | $1,063.00 | -3.36% | 10,027 |
| Jun 19, 2017 | $1,035.00 | $1,110.00 | $1,009.00 | $1,100.00 | +6.69% | 12,830 |
| Jun 12, 2017 | $1,023.00 | $1,063.00 | $979.00 | $1,031.00 | +0.78% | 9,207 |
| Jun 5, 2017 | $1,007.00 | $1,029.00 | $950.00 | $1,023.00 | +1.99% | 7,831 |
| May 30, 2017 | $942.00 | $1,030.00 | $929.00 | $1,003.00 | +6.48% | 5,749 |
| May 22, 2017 | $930.00 | $958.00 | $914.00 | $942.00 | +3.06% | 7,092 |
| May 15, 2017 | $983.00 | $989.00 | $901.00 | $914.00 | -6.92% | 8,473 |
| May 8, 2017 | $1,026.00 | $1,047.00 | $978.00 | $982.00 | -4.57% | 8,552 |
| May 1, 2017 | $1,042.00 | $1,045.00 | $1,014.00 | $1,029.00 | -1.15% | 6,224 |
| Apr 24, 2017 | $1,052.00 | $1,093.00 | $1,017.00 | $1,041.00 | +1.07% | 14,640 |
| Apr 17, 2017 | $965.00 | $1,047.00 | $946.00 | $1,030.00 | +7.07% | 12,164 |
| Apr 10, 2017 | $981.00 | $1,015.00 | $948.00 | $962.00 | -2.43% | 6,871 |
| Apr 3, 2017 | $960.00 | $989.50 | $918.00 | $986.00 | +2.82% | 12,025 |
| Mar 27, 2017 | $921.00 | $989.00 | $921.00 | $959.00 | +2.24% | 13,814 |
| Mar 20, 2017 | $977.00 | $977.00 | $912.00 | $938.00 | -3.99% | 9,257 |
| Mar 13, 2017 | $953.00 | $984.00 | $923.50 | $977.00 | +2.20% | 12,075 |
| Mar 6, 2017 | $952.00 | $979.00 | $909.00 | $956.00 | -1.54% | 11,138 |
| Feb 27, 2017 | $1,000.00 | $1,130.00 | $945.50 | $971.00 | -3.38% | 21,962 |
| Feb 21, 2017 | $1,008.00 | $1,032.00 | $976.00 | $1,005.00 | -0.99% | 7,873 |
| Feb 13, 2017 | $1,022.00 | $1,022.00 | $971.00 | $1,015.00 | -0.68% | 7,484 |
| Feb 6, 2017 | $1,007.00 | $1,026.00 | $944.00 | $1,022.00 | +0.29% | 8,474 |
| Jan 30, 2017 | $1,005.00 | $1,021.00 | $971.00 | $1,019.00 | +0.39% | 7,423 |
| Jan 23, 2017 | $1,084.00 | $1,105.00 | $1,010.00 | $1,015.00 | -6.45% | 7,056 |
| Jan 17, 2017 | $1,126.00 | $1,196.00 | $1,066.00 | $1,085.00 | -3.21% | 5,408 |
| Jan 9, 2017 | $1,127.00 | $1,170.00 | $1,113.00 | $1,121.00 | -1.15% | 4,732 |
| Jan 3, 2017 | $1,166.00 | $1,225.00 | $1,125.00 | $1,134.00 | -1.13% | 6,272 |
| Dec 27, 2016 | $1,179.00 | $1,216.00 | $1,145.00 | $1,147.00 | -3.13% | 5,791 |
| Dec 19, 2016 | $1,284.00 | $1,315.00 | $1,173.00 | $1,184.00 | -7.72% | 10,007 |
| Dec 12, 2016 | $1,182.00 | $1,284.00 | $1,162.00 | $1,283.00 | +7.01% | 21,272 |
| Dec 5, 2016 | $1,141.00 | $1,199.00 | $951.00 | $1,199.00 | +6.20% | 24,319 |
| Nov 28, 2016 | $1,165.00 | $1,169.50 | $1,108.00 | $1,129.00 | -3.17% | 6,587 |
| Nov 21, 2016 | $1,092.00 | $1,166.00 | $1,079.00 | $1,166.00 | +6.29% | 5,060 |
| Nov 14, 2016 | $1,054.00 | $1,097.00 | $1,003.00 | $1,097.00 | – | 7,448 |
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% |