Barnes & Noble Education, Inc. ( BNED) - Price History
Monthly price history for BNED (Barnes & Noble Education, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $12.62 | $12.62 |
| October 2026 | $12.67 | $12.67 |
| September 2026 | $11.51 | $11.59 |
| August 2026 | $12.02 | $12.10 |
| July 2026 | $12.36 | $12.44 |
| June 2026 | $12.40 | $12.56 |
| May 2026 | $10.23 | $10.36 |
| April 2026 | $9.73 | $9.86 |
| March 2026 | $8.72 | $8.83 |
| February 2026 | $8.54 | $8.65 |
| January 2026 | $8.84 | $8.95 |
| December 2025 | $9.07 | $9.19 |
| November 2025 | $9.23 | $9.35 |
| October 2025 | $9.01 | $9.13 |
| September 2025 | $9.82 | $9.95 |
| August 2025 | $8.52 | $8.63 |
| July 2025 | $8.72 | $8.83 |
| June 2025 | $11.62 | $11.77 |
| May 2025 | $11.88 | $12.03 |
| April 2025 | $10.40 | $10.53 |
| March 2025 | $10.37 | $10.50 |
| February 2025 | $9.64 | $9.76 |
| January 2025 | $11.05 | $11.19 |
| December 2024 | $9.91 | $10.04 |
| November 2024 | $10.80 | $10.94 |
| October 2024 | $9.18 | $9.30 |
| September 2024 | $9.14 | $9.26 |
| August 2024 | $12.83 | $13 |
| July 2024 | $10.50 | $10.64 |
| June 2024 | $6.32 | $6.40 |
| May 2024 | $44.42 | $0.45 |
| April 2024 | $20.04 | $0.20 |
| March 2024 | $71.48 | $0.72 |
| February 2024 | $95.27 | $0.96 |
| January 2024 | $84.61 | $0.86 |
| December 2023 | $147.10 | $1.49 |
| November 2023 | $109.58 | $1.11 |
| October 2023 | $100.70 | $1.02 |
| September 2023 | $107.61 | $1.09 |
| August 2023 | $125.38 | $1.27 |
| July 2023 | $145.12 | $1.47 |
| June 2023 | $124.39 | $1.26 |
| May 2023 | $137.22 | $1.39 |
| April 2023 | $154.01 | $1.56 |
| March 2023 | $150.06 | $1.52 |
| February 2023 | $203.37 | $2.06 |
| January 2023 | $228.05 | $2.31 |
| December 2022 | $172.77 | $1.75 |
| November 2022 | $250.76 | $2.54 |
| October 2022 | $275.44 | $2.79 |
| September 2022 | $236.94 | $2.40 |
| August 2022 | $252.73 | $2.56 |
| July 2022 | $267.54 | $2.71 |
| June 2022 | $289.26 | $2.93 |
| May 2022 | $247.80 | $2.51 |
| April 2022 | $300.12 | $3.04 |
| March 2022 | $353.43 | $3.58 |
| February 2022 | $541 | $5.48 |
| January 2022 | $594.31 | $6.02 |
| December 2021 | $672.30 | $6.81 |
| November 2021 | $693.04 | $7.02 |
| October 2021 | $1,024.75 | $10.38 |
| September 2021 | $986.24 | $9.99 |
| August 2021 | $805.58 | $8.16 |
| July 2021 | $824.34 | $8.35 |
| June 2021 | $711.79 | $7.21 |
| May 2021 | $806.57 | $8.17 |
| April 2021 | $780.90 | $7.91 |
| March 2021 | $803.61 | $8.14 |
| February 2021 | $638.74 | $6.47 |
| January 2021 | $578.52 | $5.86 |
| December 2020 | $459.06 | $4.65 |
| November 2020 | $358.36 | $3.63 |
| October 2020 | $227.06 | $2.30 |
| September 2020 | $254.71 | $2.58 |
| August 2020 | $225.09 | $2.28 |
| July 2020 | $209.29 | $2.12 |
| June 2020 | $157.96 | $1.60 |
| May 2020 | $153.02 | $1.55 |
| April 2020 | $176.71 | $1.79 |
| March 2020 | $134.26 | $1.36 |
| February 2020 | $326.77 | $3.31 |
| January 2020 | $339.61 | $3.44 |
| December 2019 | $421.55 | $4.27 |
| November 2019 | $497.56 | $5.04 |
| October 2019 | $405.75 | $4.11 |
| September 2019 | $308.02 | $3.12 |
| August 2019 | $385.02 | $3.90 |
| July 2019 | $345.53 | $3.50 |
| June 2019 | $331.71 | $3.36 |
| May 2019 | $312.95 | $3.17 |
| April 2019 | $424.51 | $4.30 |
| March 2019 | $414.64 | $4.20 |
| February 2019 | $680.20 | $6.89 |
| January 2019 | $564.70 | $5.72 |
| December 2018 | $395.88 | $4.01 |
| November 2018 | $658.48 | $6.67 |
| October 2018 | $563.71 | $5.71 |
| September 2018 | $568.65 | $5.76 |
| August 2018 | $590.36 | $5.98 |
| July 2018 | $554.82 | $5.62 |
| June 2018 | $556.80 | $5.64 |
| May 2018 | $625.90 | $6.34 |
| April 2018 | $709.82 | $7.19 |
| March 2018 | $680.20 | $6.89 |
| February 2018 | $720.68 | $7.30 |
| January 2018 | $656.51 | $6.65 |
| December 2017 | $813.48 | $8.24 |
| November 2017 | $596.29 | $6.04 |
| October 2017 | $538.04 | $5.45 |
| September 2017 | $642.69 | $6.51 |
| August 2017 | $511.39 | $5.18 |
| July 2017 | $713.77 | $7.23 |
| June 2017 | $1,049.43 | $10.63 |
| May 2017 | $936.88 | $9.49 |
| April 2017 | $1,027.71 | $10.41 |
| March 2017 | $946.76 | $9.59 |
| February 2017 | $947.74 | $9.60 |
| January 2017 | $992.17 | $10.05 |
| December 2016 | $1,132.36 | $11.47 |
| November 2016 | $1,122.48 | $11.37 |
| October 2016 | $919.11 | $9.31 |
| September 2016 | $944.78 | $9.57 |
| August 2016 | $1,104.71 | $11.19 |
| July 2016 | $1,141.24 | $11.56 |
| June 2016 | $1,002.04 | $10.15 |
| May 2016 | $937.87 | $9.50 |
| April 2016 | $924.05 | $9.36 |
| March 2016 | $967.49 | $9.80 |
| February 2016 | $1,054.36 | $10.68 |
| January 2016 | $1,087.93 | $11.02 |
| December 2015 | $982.30 | $9.95 |
| November 2015 | $1,426.55 | $14.45 |
| October 2015 | $1,456.17 | $14.75 |
| September 2015 | $1,254.77 | $12.71 |
| August 2015 | $1,273.53 | $12.90 |
| July 2015 | $1,416.68 | $14.35 |
BNED
Price: $12.62
Dividend Yield: 0.63%
Forward Dividend Yield: 2.54%
Dividend Per Share: 0.32 USD
Earnings Per Share: 0.66 USD
P/E Ratio: 17.02
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: United States
Volume: 292400
Ebitda: 100.0 millionMarket Capitalization: 441.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 1