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)

8.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 8.150 8.420 8.080 8.280 196,004 +0.00(+0.00%)
Feb 19, 2026 7.820 8.440 7.820 8.280 261,690 +0.27(+3.37%)
Feb 18, 2026 7.730 8.250 7.730 8.010 366,281 +0.29(+3.76%)
Feb 17, 2026 7.660 7.925 7.420 7.720 290,246 +0.02(+0.26%)
Feb 13, 2026 7.410 7.860 7.261 7.700 393,340 +0.35(+4.76%)
Feb 12, 2026 8.210 8.285 7.330 7.350 347,299 -0.79(-9.71%)
Feb 11, 2026 8.710 8.810 8.090 8.140 260,625 -0.49(-5.68%)
Feb 10, 2026 8.650 8.855 8.615 8.630 222,784 -0.05(-0.58%)
Feb 09, 2026 8.870 8.910 8.570 8.680 333,718 -0.28(-3.13%)
Feb 06, 2026 8.770 9.050 8.750 8.960 248,888 +0.41(+4.80%)
Feb 05, 2026 8.960 8.960 8.540 8.550 352,213 -0.48(-5.32%)
Feb 04, 2026 9.240 9.400 8.890 9.030 208,510 -0.15(-1.63%)
Feb 03, 2026 9.390 9.715 9.085 9.180 280,828 -0.20(-2.13%)
Feb 02, 2026 8.860 9.585 8.827 9.380 360,600 +0.43(+4.80%)
Jan 30, 2026 8.910 9.040 8.810 8.950 214,771 -0.06(-0.67%)
Jan 29, 2026 8.970 9.032 8.790 9.010 211,283 +0.05(+0.56%)
Jan 28, 2026 9.150 9.150 8.945 8.960 213,844 -0.16(-1.75%)
Jan 27, 2026 8.890 9.130 8.700 9.120 283,697 +0.18(+2.01%)
Jan 26, 2026 9.130 9.180 8.850 8.940 203,916 -0.21(-2.30%)
Jan 23, 2026 9.380 9.385 9.020 9.150 256,607 -0.28(-2.97%)
Jan 22, 2026 9.110 9.700 9.110 9.430 711,971 +0.41(+4.55%)
Jan 21, 2026 8.820 9.020 8.645 9.020 433,608 +0.31(+3.56%)
Jan 20, 2026 9.300 9.440 8.710 8.710 511,814 -0.04(-0.46%)
Jan 16, 2026 8.940 8.940 8.680 8.750 263,093 -0.19(-2.13%)
Jan 15, 2026 8.960 9.460 8.750 8.940 570,022 +0.09(+1.02%)
Jan 14, 2026 8.880 9.033 8.580 8.850 273,486 -0.09(-1.01%)
Jan 13, 2026 8.690 9.070 8.670 8.940 290,516 +0.23(+2.64%)
Jan 12, 2026 8.290 8.740 8.229 8.710 318,348 +0.39(+4.69%)
Jan 09, 2026 8.340 8.470 8.120 8.320 254,648 +0.00(+0.00%)
Jan 08, 2026 8.040 8.530 8.040 8.320 309,966 +0.23(+2.84%)
Jan 07, 2026 8.240 8.270 7.950 8.090 316,483 -0.19(-2.29%)
Jan 06, 2026 8.200 8.380 8.000 8.280 310,509 +0.10(+1.22%)
Jan 05, 2026 8.780 8.780 8.047 8.180 715,164 -0.43(-4.99%)
Jan 02, 2026 9.190 9.190 8.570 8.610 681,896 -0.58(-6.31%)
Dec 31, 2025 9.320 9.330 9.095 9.190 357,432 -0.17(-1.82%)
Dec 30, 2025 9.660 9.660 9.260 9.360 381,218 -0.31(-3.21%)
Dec 29, 2025 9.530 9.800 9.470 9.670 339,660 +0.02(+0.21%)
Dec 26, 2025 9.470 9.810 9.310 9.650 262,405 +0.16(+1.69%)
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%)
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.