ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Barnes & Noble Education, Inc Common Stock (NY:BNED)

9.490 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 9.500 9.710 9.240 9.490 210,850 -0.05(-0.52%)
Dec 23, 2025 9.230 9.640 9.000 9.540 400,798 +1.03(+12.10%)
Dec 22, 2025 8.560 8.770 8.485 8.510 182,936 -0.07(-0.82%)
Dec 19, 2025 8.760 8.870 8.560 8.580 272,066 -0.15(-1.72%)
Dec 18, 2025 8.920 8.920 8.680 8.730 169,482 +0.03(+0.34%)
Dec 17, 2025 8.690 8.820 8.540 8.700 172,190 +0.04(+0.46%)
Dec 16, 2025 8.600 8.880 8.500 8.660 321,105 +0.04(+0.46%)
Dec 15, 2025 9.040 9.110 8.605 8.620 758,627 -0.43(-4.75%)
Dec 12, 2025 9.160 9.220 8.960 9.050 425,900 -0.09(-0.98%)
Dec 11, 2025 9.330 9.370 9.040 9.140 182,639 -0.11(-1.19%)
Dec 10, 2025 9.120 9.430 9.005 9.250 267,551 +0.19(+2.10%)
Dec 09, 2025 8.900 9.120 8.860 9.060 137,787 +0.17(+1.91%)
Dec 08, 2025 8.920 9.130 8.800 8.890 187,993 +0.04(+0.45%)
Dec 05, 2025 9.070 9.170 8.790 8.850 167,655 -0.24(-2.64%)
Dec 04, 2025 8.860 9.167 8.770 9.090 172,910 +0.22(+2.48%)
Dec 03, 2025 8.980 9.060 8.750 8.870 264,448 -0.07(-0.78%)
Dec 02, 2025 9.150 9.214 8.650 8.940 478,778 -0.18(-1.97%)
Dec 01, 2025 9.200 9.470 9.050 9.120 248,508 -0.23(-2.46%)
Nov 28, 2025 9.220 9.570 9.084 9.350 227,118 +0.13(+1.41%)
Nov 26, 2025 9.300 9.635 8.710 9.220 804,023 +0.10(+1.10%)
Nov 25, 2025 8.620 9.600 8.500 9.120 5,699,566 +2.43(+36.32%)
Nov 24, 2025 6.260 6.720 6.240 6.690 488,697 +0.45(+7.21%)
Nov 21, 2025 6.020 6.300 5.900 6.240 421,285 +0.12(+1.96%)
Nov 20, 2025 6.770 6.820 6.110 6.120 298,160 -0.54(-8.11%)
Nov 19, 2025 7.090 7.157 6.630 6.660 279,297 -0.47(-6.59%)
Nov 18, 2025 7.040 7.185 6.950 7.130 226,025 +0.07(+0.99%)
Nov 17, 2025 7.400 7.470 7.060 7.060 230,689 -0.31(-4.21%)
Nov 14, 2025 7.300 7.470 7.210 7.370 212,640 +0.00(+0.00%)
Nov 13, 2025 7.720 7.825 7.350 7.370 196,126 -0.40(-5.15%)
Nov 12, 2025 7.830 7.965 7.700 7.770 139,273 -0.04(-0.51%)
Nov 11, 2025 8.000 8.100 7.750 7.810 197,310 -0.22(-2.74%)
Nov 10, 2025 8.300 8.400 8.020 8.030 150,706 -0.20(-2.43%)
Nov 07, 2025 8.620 8.860 8.050 8.230 346,049 -0.45(-5.18%)
Nov 06, 2025 8.900 8.910 8.610 8.680 124,123 -0.14(-1.59%)
Nov 05, 2025 8.760 8.960 8.625 8.820 168,424 +0.14(+1.61%)
Nov 04, 2025 8.710 8.915 8.660 8.680 204,325 -0.19(-2.14%)
Nov 03, 2025 9.140 9.160 8.860 8.870 172,245 -0.26(-2.85%)
Oct 31, 2025 8.990 9.250 8.825 9.130 198,140 +0.13(+1.44%)
Oct 30, 2025 8.990 9.170 8.900 9.000 187,451 -0.08(-0.88%)
Oct 29, 2025 9.280 9.345 9.000 9.080 214,024 -0.18(-1.94%)
Oct 28, 2025 9.450 9.450 9.185 9.260 131,092 -0.17(-1.80%)
Oct 27, 2025 9.540 9.540 9.260 9.430 158,116 -0.03(-0.32%)
Oct 24, 2025 9.490 9.590 9.360 9.460 118,329 +0.11(+1.18%)
Oct 23, 2025 9.210 9.350 9.130 9.350 154,467 +0.22(+2.41%)
Oct 22, 2025 9.400 9.450 9.010 9.130 179,961 -0.22(-2.35%)
Oct 21, 2025 9.560 9.560 9.330 9.350 126,552 -0.14(-1.48%)
Oct 20, 2025 9.320 9.520 9.230 9.490 177,856 +0.27(+2.93%)
Oct 17, 2025 9.410 9.540 9.070 9.220 168,728 -0.23(-2.43%)
Oct 16, 2025 9.450 9.520 9.320 9.450 186,950 +0.00(+0.00%)
Oct 15, 2025 9.690 9.700 9.280 9.450 181,018 -0.17(-1.77%)
Oct 14, 2025 9.440 9.780 9.360 9.620 276,887 -0.02(-0.21%)
Oct 13, 2025 9.260 9.650 9.260 9.640 191,666 +0.53(+5.82%)
Oct 10, 2025 9.480 9.500 8.900 9.110 445,060 -0.43(-4.51%)
Oct 09, 2025 9.550 9.600 9.380 9.540 121,863 -0.01(-0.10%)
Oct 08, 2025 9.530 9.570 9.330 9.550 137,762 +0.13(+1.38%)
Oct 07, 2025 9.640 9.725 9.420 9.420 191,123 -0.16(-1.67%)
Oct 06, 2025 9.810 9.930 9.560 9.580 259,102 -0.21(-2.15%)
Oct 03, 2025 9.840 9.980 9.729 9.790 204,115 -0.01(-0.10%)
Oct 02, 2025 9.600 9.800 9.480 9.800 170,340 +0.22(+2.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.