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)

10.85 -0.35 (-3.12%)
Official Closing Price Updated: 4:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 11.20 11.21 10.87 11.20 183,930 +0.14(+1.27%)
Apr 21, 2026 11.01 11.26 10.89 11.06 204,303 +0.09(+0.82%)
Apr 20, 2026 11.03 11.20 10.85 10.97 336,865 -0.12(-1.08%)
Apr 17, 2026 10.58 11.27 10.57 11.09 348,120 +0.73(+7.05%)
Apr 16, 2026 10.17 10.42 10.04 10.36 349,338 +0.18(+1.77%)
Apr 15, 2026 10.14 10.33 10.10 10.18 169,962 +0.03(+0.30%)
Apr 14, 2026 10.03 10.31 10.03 10.15 237,890 +0.12(+1.20%)
Apr 13, 2026 9.700 10.12 9.520 10.03 194,226 +0.27(+2.77%)
Apr 10, 2026 9.810 9.830 9.570 9.760 154,156 +0.00(+0.00%)
Apr 09, 2026 9.700 9.900 9.500 9.760 120,536 -0.01(-0.10%)
Apr 08, 2026 9.970 10.10 9.550 9.770 214,260 +0.10(+1.03%)
Apr 07, 2026 9.560 9.750 9.388 9.670 192,323 +0.08(+0.83%)
Apr 06, 2026 9.000 9.590 9.000 9.590 172,889 +0.59(+6.56%)
Apr 02, 2026 8.650 9.050 8.510 9.000 194,825 +0.18(+2.04%)
Apr 01, 2026 8.830 8.990 8.700 8.820 155,802 -0.01(-0.11%)
Mar 31, 2026 8.740 8.920 8.460 8.830 136,465 +0.21(+2.44%)
Mar 30, 2026 8.800 8.890 8.450 8.620 255,583 -0.10(-1.15%)
Mar 27, 2026 8.970 9.110 8.640 8.720 109,258 -0.39(-4.28%)
Mar 26, 2026 9.150 9.360 8.910 9.110 173,805 -0.06(-0.65%)
Mar 25, 2026 9.310 9.460 9.140 9.170 191,553 +0.05(+0.55%)
Mar 24, 2026 8.960 9.180 8.790 9.120 211,173 +0.09(+1.00%)
Mar 23, 2026 9.110 9.310 8.760 9.030 226,891 +0.19(+2.15%)
Mar 20, 2026 9.100 9.160 8.760 8.840 293,285 -0.24(-2.64%)
Mar 19, 2026 9.090 9.290 8.830 9.080 234,894 +0.05(+0.55%)
Mar 18, 2026 9.070 9.230 8.920 9.030 237,630 -0.13(-1.42%)
Mar 17, 2026 9.080 9.670 9.030 9.160 378,231 +0.19(+2.12%)
Mar 16, 2026 8.490 8.980 8.450 8.970 285,618 +0.48(+5.65%)
Mar 13, 2026 8.130 8.500 7.980 8.490 247,759 +0.44(+5.47%)
Mar 12, 2026 8.190 8.420 7.960 8.050 290,943 -0.33(-3.94%)
Mar 11, 2026 9.190 10.31 8.330 8.380 781,427 +0.02(+0.24%)
Mar 10, 2026 8.360 8.720 8.300 8.360 163,322 -0.13(-1.53%)
Mar 09, 2026 8.250 8.490 8.050 8.490 157,817 +0.13(+1.56%)
Mar 06, 2026 8.340 8.510 8.135 8.360 223,377 -0.27(-3.13%)
Mar 05, 2026 8.730 8.970 8.580 8.630 233,146 -0.27(-3.03%)
Mar 04, 2026 8.650 8.960 8.510 8.900 319,095 +0.35(+4.09%)
Mar 03, 2026 8.220 8.590 8.070 8.550 159,328 +0.04(+0.47%)
Mar 02, 2026 8.540 8.650 8.420 8.510 264,656 -0.14(-1.62%)
Feb 27, 2026 8.550 8.800 8.535 8.650 362,488 -0.11(-1.26%)
Feb 26, 2026 8.350 8.860 8.350 8.760 385,185 +0.42(+5.04%)
Feb 25, 2026 8.250 8.350 8.040 8.340 285,183 +0.15(+1.83%)
Feb 24, 2026 8.130 8.390 8.130 8.190 151,591 +0.09(+1.11%)
Feb 23, 2026 8.280 8.340 7.985 8.100 161,607 -0.18(-2.17%)
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%)
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.