Barnes & Noble Education, Inc. ( BNED) - Price History
Monthly price history for BNED (Barnes & Noble Education, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $10.77 | $10.77 |
| August 2026 | $12.10 | $12.10 |
| July 2026 | $12.44 | $12.44 |
| June 2026 | $12.48 | $12.56 |
| May 2026 | $10.30 | $10.36 |
| April 2026 | $9.80 | $9.86 |
| March 2026 | $8.77 | $8.83 |
| February 2026 | $8.60 | $8.65 |
| January 2026 | $8.89 | $8.95 |
| December 2025 | $9.13 | $9.19 |
| November 2025 | $9.29 | $9.35 |
| October 2025 | $9.07 | $9.13 |
| September 2025 | $9.89 | $9.95 |
| August 2025 | $8.58 | $8.63 |
| July 2025 | $8.77 | $8.83 |
| June 2025 | $11.70 | $11.77 |
| May 2025 | $11.95 | $12.03 |
| April 2025 | $10.46 | $10.53 |
| March 2025 | $10.43 | $10.50 |
| February 2025 | $9.70 | $9.76 |
| January 2025 | $11.12 | $11.19 |
| December 2024 | $9.98 | $10.04 |
| November 2024 | $10.87 | $10.94 |
| October 2024 | $9.24 | $9.30 |
| September 2024 | $9.20 | $9.26 |
| August 2024 | $12.92 | $13 |
| July 2024 | $10.57 | $10.64 |
| June 2024 | $6.36 | $6.40 |
| May 2024 | $44.72 | $0.45 |
| April 2024 | $20.17 | $0.20 |
| March 2024 | $71.94 | $0.72 |
| February 2024 | $95.89 | $0.96 |
| January 2024 | $85.16 | $0.86 |
| December 2023 | $148.06 | $1.49 |
| November 2023 | $110.30 | $1.11 |
| October 2023 | $101.36 | $1.02 |
| September 2023 | $108.31 | $1.09 |
| August 2023 | $126.20 | $1.27 |
| July 2023 | $146.08 | $1.47 |
| June 2023 | $125.21 | $1.26 |
| May 2023 | $138.12 | $1.39 |
| April 2023 | $155.02 | $1.56 |
| March 2023 | $151.04 | $1.52 |
| February 2023 | $204.70 | $2.06 |
| January 2023 | $229.55 | $2.31 |
| December 2022 | $173.90 | $1.75 |
| November 2022 | $252.40 | $2.54 |
| October 2022 | $277.24 | $2.79 |
| September 2022 | $238.49 | $2.40 |
| August 2022 | $254.39 | $2.56 |
| July 2022 | $269.29 | $2.71 |
| June 2022 | $291.16 | $2.93 |
| May 2022 | $249.42 | $2.51 |
| April 2022 | $302.09 | $3.04 |
| March 2022 | $355.75 | $3.58 |
| February 2022 | $544.55 | $5.48 |
| January 2022 | $598.21 | $6.02 |
| December 2021 | $676.71 | $6.81 |
| November 2021 | $697.58 | $7.02 |
| October 2021 | $1,031.47 | $10.38 |
| September 2021 | $992.71 | $9.99 |
| August 2021 | $810.86 | $8.16 |
| July 2021 | $829.74 | $8.35 |
| June 2021 | $716.46 | $7.21 |
| May 2021 | $811.86 | $8.17 |
| April 2021 | $786.02 | $7.91 |
| March 2021 | $808.88 | $8.14 |
| February 2021 | $642.93 | $6.47 |
| January 2021 | $582.31 | $5.86 |
| December 2020 | $462.07 | $4.65 |
| November 2020 | $360.72 | $3.63 |
| October 2020 | $228.55 | $2.30 |
| September 2020 | $256.38 | $2.58 |
| August 2020 | $226.56 | $2.28 |
| July 2020 | $210.67 | $2.12 |
| June 2020 | $158.99 | $1.60 |
| May 2020 | $154.02 | $1.55 |
| April 2020 | $177.87 | $1.79 |
| March 2020 | $135.14 | $1.36 |
| February 2020 | $328.92 | $3.31 |
| January 2020 | $341.84 | $3.44 |
| December 2019 | $424.31 | $4.27 |
| November 2019 | $500.83 | $5.04 |
| October 2019 | $408.41 | $4.11 |
| September 2019 | $310.04 | $3.12 |
| August 2019 | $387.54 | $3.90 |
| July 2019 | $347.80 | $3.50 |
| June 2019 | $333.88 | $3.36 |
| May 2019 | $315 | $3.17 |
| April 2019 | $427.29 | $4.30 |
| March 2019 | $417.36 | $4.20 |
| February 2019 | $684.66 | $6.89 |
| January 2019 | $568.40 | $5.72 |
| December 2018 | $398.48 | $4.01 |
| November 2018 | $662.80 | $6.67 |
| October 2018 | $567.41 | $5.71 |
| September 2018 | $572.38 | $5.76 |
| August 2018 | $594.24 | $5.98 |
| July 2018 | $558.46 | $5.62 |
| June 2018 | $560.45 | $5.64 |
| May 2018 | $630.01 | $6.34 |
| April 2018 | $714.47 | $7.19 |
| March 2018 | $684.66 | $6.89 |
| February 2018 | $725.40 | $7.30 |
| January 2018 | $660.81 | $6.65 |
| December 2017 | $818.81 | $8.24 |
| November 2017 | $600.20 | $6.04 |
| October 2017 | $541.57 | $5.45 |
| September 2017 | $646.90 | $6.51 |
| August 2017 | $514.74 | $5.18 |
| July 2017 | $718.45 | $7.23 |
| June 2017 | $1,056.31 | $10.63 |
| May 2017 | $943.03 | $9.49 |
| April 2017 | $1,034.45 | $10.41 |
| March 2017 | $952.96 | $9.59 |
| February 2017 | $953.96 | $9.60 |
| January 2017 | $998.67 | $10.05 |
| December 2016 | $1,139.78 | $11.47 |
| November 2016 | $1,129.84 | $11.37 |
| October 2016 | $925.14 | $9.31 |
| September 2016 | $950.98 | $9.57 |
| August 2016 | $1,111.96 | $11.19 |
| July 2016 | $1,148.72 | $11.56 |
| June 2016 | $1,008.61 | $10.15 |
| May 2016 | $944.02 | $9.50 |
| April 2016 | $930.11 | $9.36 |
| March 2016 | $973.83 | $9.80 |
| February 2016 | $1,061.28 | $10.68 |
| January 2016 | $1,095.06 | $11.02 |
| December 2015 | $988.74 | $9.95 |
| November 2015 | $1,435.90 | $14.45 |
| October 2015 | $1,465.72 | $14.75 |
| September 2015 | $1,263 | $12.71 |
| August 2015 | $1,281.88 | $12.90 |
| July 2015 | $1,425.97 | $14.35 |
BNED
Price: $10.77
Dividend Yield: 0.73%
Forward Dividend Yield: 2.97%
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: 389.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 1