Barnes & Noble Education, Inc. (BNED) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +6.4%
- 3M
- +17.6%
- YTD
- +32.1%
- 1Y
- +0.4%
- 3Y
- -61.8%
- 5Y
- -57.6%
Loading 10-year price history...
BNED Historical Performance
BNED Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -32.5%
- 2016 annual price return
- +19.9%
- 2017 annual price return
- -30.7%
- 2018 annual price return
- -52.7%
- 2019 annual price return
- -1.4%
- 2020 annual price return
- +14.8%
- 2021 annual price return
- +48.0%
- 2022 annual price return
- -75.2%
- 2023 annual price return
- -19.9%
- 2024 annual price return
- -93.7%
- 2025 annual price return
- -9.5%
- 2026 annual price return
- +0.5%
BNED Stock Price Trajectory (2015–2026)
As of July 8, 2026, Barnes & Noble Education, Inc. (BNED) trades at $11.37, representing a +0.4% return over the past year. The stock has delivered a -98.6% total return over five years (-57.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,598.00 on July 23, 2015. From this peak, BNED has corrected -99.3%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CHGG (-29.9% 1Y), PRDO (+13.5% 1Y), and VSCO (+282.4% 1Y), BNED has underperformed the peer group average. Compare BNED vs CHGG →
BNED Historical Price Data · from 2015
Rows 1–50 of 2,755| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 11.37 | 11.66 | 11.22 | 11.37 | 505K | -0.87% |
| 2026-07-06 | 11.80 | 11.94 | 11.41 | 11.47 | 595K | -5.91% |
| 2026-07-02 | 12.99 | 13.21 | 12.02 | 12.19 | 356K | -7.65% |
| 2026-07-01 | 12.43 | 13.22 | 12.43 | 13.20 | 299K | +5.10% |
| 2026-06-30 | 13.37 | 13.43 | 12.42 | 12.56 | 460K | -7.37% |
| 2026-06-29 | 13.90 | 14.15 | 13.51 | 13.56 | 411K | -1.31% |
| 2026-06-26 | 13.94 | 14.75 | 13.56 | 13.74 | 337K | +2.31% |
| 2026-06-25 | 12.15 | 13.65 | 12.10 | 13.43 | 753K | +20.13% |
| 2026-06-24 | 10.90 | 11.32 | 10.66 | 11.18 | 137K | +4.49% |
| 2026-06-23 | 10.75 | 10.95 | 10.70 | 10.70 | 119K | -0.28% |
| 2026-06-22 | 11.01 | 11.07 | 10.70 | 10.73 | 162K | -2.54% |
| 2026-06-18 | 10.77 | 11.01 | 10.50 | 11.01 | 244K | +3.77% |
| 2026-06-17 | 11.14 | 11.24 | 10.58 | 10.61 | 196K | -4.41% |
| 2026-06-16 | 11.43 | 11.53 | 11.06 | 11.10 | 291K | -2.20% |
| 2026-06-15 | 11.29 | 11.94 | 11.29 | 11.35 | 107K | +2.07% |
| 2026-06-12 | 11.64 | 11.87 | 11.12 | 11.12 | 633K | -4.71% |
| 2026-06-11 | 10.86 | 11.90 | 10.77 | 11.67 | 599K | +7.86% |
| 2026-06-10 | 11.10 | 11.24 | 10.70 | 10.82 | 401K | +1.79% |
| 2026-06-09 | 10.75 | 11.01 | 10.37 | 10.63 | 231K | -0.56% |
| 2026-06-08 | 10.43 | 10.71 | 10.42 | 10.69 | 169K | +3.09% |
| 2026-06-05 | 10.50 | 10.54 | 10.24 | 10.37 | 154K | -1.89% |
| 2026-06-04 | 10.40 | 10.75 | 10.31 | 10.57 | 193K | +2.82% |
| 2026-06-03 | 10.73 | 10.73 | 10.12 | 10.28 | 158K | -5.34% |
| 2026-06-02 | 10.62 | 10.89 | 10.49 | 10.86 | 224K | +1.31% |
| 2026-06-01 | 10.19 | 10.75 | 10.12 | 10.72 | 313K | +3.47% |
| 2026-05-29 | 10.15 | 10.45 | 10.15 | 10.36 | 286K | +0.58% |
| 2026-05-28 | 9.98 | 10.30 | 9.98 | 10.30 | 245K | +2.49% |
| 2026-05-27 | 9.89 | 10.38 | 9.76 | 10.05 | 275K | +3.08% |
| 2026-05-26 | 9.63 | 9.94 | 9.55 | 9.75 | 292K | +2.31% |
| 2026-05-22 | 8.95 | 9.55 | 8.95 | 9.53 | 39K | +6.36% |
| 2026-05-21 | 8.97 | 9.03 | 8.77 | 8.96 | 226K | -0.44% |
| 2026-05-20 | 9.00 | 9.13 | 8.84 | 9.00 | 245K | -0.11% |
| 2026-05-19 | 8.97 | 9.18 | 8.81 | 9.01 | 202K | +0.90% |
| 2026-05-18 | 8.96 | 9.06 | 8.74 | 8.93 | 228K | -0.45% |
| 2026-05-15 | 9.21 | 9.51 | 8.83 | 8.97 | 258K | -4.06% |
| 2026-05-14 | 9.42 | 9.68 | 9.28 | 9.35 | 263K | -0.64% |
| 2026-05-13 | 10.22 | 10.30 | 9.27 | 9.41 | 419K | -9.08% |
| 2026-05-12 | 10.40 | 10.57 | 9.94 | 10.35 | 364K | -0.58% |
| 2026-05-11 | 10.43 | 10.63 | 10.37 | 10.41 | 158K | -1.05% |
| 2026-05-08 | 10.64 | 10.75 | 10.38 | 10.52 | 233K | -1.54% |
| 2026-05-07 | 10.59 | 10.81 | 10.29 | 10.69 | 258K | +2.25% |
| 2026-05-06 | 10.25 | 10.50 | 10.23 | 10.45 | 247K | +2.65% |
| 2026-05-05 | 10.20 | 10.29 | 9.81 | 10.18 | 275K | +1.39% |
| 2026-05-04 | 10.22 | 10.35 | 9.94 | 10.04 | 126K | -2.24% |
| 2026-05-01 | 9.91 | 10.53 | 9.80 | 10.27 | 257K | +4.16% |
| 2026-04-30 | 9.74 | 9.87 | 9.58 | 9.86 | 192K | +1.13% |
| 2026-04-29 | 10.04 | 10.04 | 9.70 | 9.75 | 207K | -3.18% |
| 2026-04-28 | 10.56 | 10.57 | 10.02 | 10.07 | 190K | -4.73% |
| 2026-04-27 | 10.73 | 10.83 | 10.46 | 10.57 | 165K | -2.49% |
| 2026-04-24 | 10.83 | 11.03 | 10.70 | 10.84 | 143K | -0.09% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BNED — Frequently Asked Questions
Quick answers to the most common questions about buying BNED stock.
How has BNED stock performed recently?
BNED returned +0.4% over the past year, beating its 5-year annualized CAGR of -57.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BNED's all-time high price?
Barnes & Noble Education, Inc. reached $1598.00 on 2015-07-23. The 52-week high is $14.75. Current 1-year return of +0.4% places the stock closer to historical peaks.
Where can I download BNED historical price data?
This page provides BNED daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.