Barnes & Noble Education, Inc.
BNEDNYSEConsumer Cyclical● Active
$10.69
+$0.32(+3.09%)
Market Cap$366625501
P/E Ratio—
52W High$12.21
52W Low$5.9
Barnes & Noble Education, Inc.（BNED）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bned · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,200.90
Oct 8, 2021
-99.1% from here
5-Year Low5Y
$5.90
Nov 21, 2025
+81.2% from low
IPO Priceadj.
$1,475.00
Jul 23, 2015
-99.3% since IPO
1 Year Ago
$11.88
Jun 9, 2025
-10.0% in 1Y
5 Years Ago
$923.00
Jun 9, 2021
-98.8% in 5Y
10 Years Ago
$971.00
Jun 9, 2016
-98.9% in 10Y
Historical Price Data · BNED
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.43 | $10.71 | $10.42 | $10.69 | $10.69 | 174K | +2.49% |
| Jun 5, 2026 | $10.50 | $10.54 | $10.24 | $10.37 | $10.37 | 163K | -1.24% |
| Jun 4, 2026 | $10.40 | $10.75 | $10.32 | $10.57 | $10.57 | 195K | +1.63% |
| Jun 3, 2026 | $10.73 | $10.73 | $10.12 | $10.28 | $10.28 | 162K | -4.19% |
| Jun 2, 2026 | $10.58 | $10.89 | $10.49 | $10.86 | $10.86 | 235K | +2.65% |
| Jun 1, 2026 | $10.22 | $10.76 | $10.12 | $10.72 | $10.72 | 333K | +4.89% |
| May 29, 2026 | $10.33 | $10.45 | $10.18 | $10.36 | $10.36 | 327K | +0.29% |
| May 28, 2026 | $9.98 | $10.30 | $9.90 | $10.30 | $10.30 | 257K | +3.21% |
| May 27, 2026 | $9.89 | $10.41 | $9.76 | $10.05 | $10.05 | 287K | +1.62% |
| May 26, 2026 | $9.63 | $9.94 | $9.55 | $9.75 | $9.75 | 297K | +1.25% |
| May 22, 2026 | $8.95 | $9.56 | $8.95 | $9.53 | $9.53 | 238K | +6.48% |
| May 21, 2026 | $8.97 | $9.03 | $8.77 | $8.96 | $8.96 | 237K | -0.11% |
| May 20, 2026 | $9.00 | $9.13 | $8.84 | $9.00 | $9.00 | 250K | +0.00% |
| May 19, 2026 | $8.81 | $9.18 | $8.81 | $9.01 | $9.01 | 239K | +2.27% |
| May 18, 2026 | $8.96 | $9.07 | $8.74 | $8.93 | $8.93 | 252K | -0.33% |
| May 15, 2026 | $9.33 | $9.51 | $8.83 | $8.97 | $8.97 | 265K | -3.86% |
| May 14, 2026 | $9.42 | $9.70 | $9.28 | $9.35 | $9.35 | 263K | -0.74% |
| May 13, 2026 | $10.22 | $10.33 | $9.27 | $9.41 | $9.41 | 421K | -7.93% |
| May 12, 2026 | $10.40 | $10.45 | $9.94 | $10.35 | $10.35 | 368K | -0.48% |
| May 11, 2026 | $10.50 | $10.63 | $10.37 | $10.41 | $10.41 | 159K | -0.86% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BNED
Jan 1 → Dec 31 · 6 years2026+16.3%$9.19 → $10.69
+16.3%
2025-10.5%$10.27 → $9.19
-10.5%
2024-93.4%$151.00 → $10.04
-93.4%
2023-16.3%$178.00 → $149.00
-16.3%
2022-74.7%$693.00 → $175.00
-74.7%
2021-26.4%$925.00 → $681.00
-26.4%
Best Year2026 · +16.3%
Worst Year2024 · -93.4%
Positive Years1 / 6
Avg Annual Return-34.2%
6Y Total Return-98.8%
6Y CAGR~-52.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in BNED?
If you invested $1,000 in BNED 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11
Total Return-98.9%
CAGR~-36.3% / yr
Profit$-989
Based on Jun 9, 2016 · $971.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Barnes & Noble Education, Inc.（BNED）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNED 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNED 历史股价FMP 日线复权 OHLCV