Barnes Noble Education Stock Price History
| BNED Stock | USD 11.77 0.01 0.09% |
Below is the normalized historical share price chart for Barnes Noble Education extending back to July 23, 2015. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Barnes Noble stands at 11.77, as last reported on the 27th of June, with the highest price reaching 11.95 and the lowest price hitting 11.74 during the day.
If you're considering investing in Barnes Stock, it is important to understand the factors that can impact its price. Barnes Noble appears to be somewhat reliable, given 3 months investment horizon. Barnes Noble Education secures Sharpe Ratio (or Efficiency) of 0.0707, which signifies that the company had a 0.0707 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Barnes Noble Education, which you can use to evaluate the volatility of the firm. Please makes use of Barnes Noble's Mean Deviation of 2.43, risk adjusted performance of 0.1064, and Downside Deviation of 3.43 to double-check if our risk estimates are consistent with your expectations. At present, Barnes Noble's Stock Based Compensation is projected to increase significantly based on the last few years of reporting. . At present, Barnes Noble's Price Earnings To Growth Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 3,206, whereas Price Earnings Ratio is projected to grow to (86.79). Barnes Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 3rd of August 2015 | 200 Day MA 10.3912 | 50 Day MA 10.9202 | Beta 1.841 |
Sharpe Ratio = 0.0707
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BNED | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.43 actual daily | 30 70% of assets are more volatile |
Expected Return
| 0.24 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.07 actual daily | 5 95% of assets perform better |
Based on monthly moving average Barnes Noble is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Barnes Noble by adding it to a well-diversified portfolio.
Price Book 1.4147 | Enterprise Value Ebitda 97.3409 | Price Sales 0.2557 | Shares Float 19.2 M | Wall Street Target Price 0.75 |
Barnes Noble Stock Price History Chart
There are several ways to analyze Barnes Stock price data. The simplest method is using a basic Barnes candlestick price chart, which shows Barnes Noble price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 24, 2025 | 12.18 |
| Lowest Price | April 8, 2025 | 8.32 |
Barnes Noble June 27, 2025 Stock Price Synopsis
Various analyses of Barnes Noble's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Barnes Stock. It can be used to describe the percentage change in the price of Barnes Noble from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Barnes Stock.| Barnes Noble Price Action Indicator | (0.07) | |
| Barnes Noble Price Daily Balance Of Power | 0.05 | |
| Barnes Noble Price Rate Of Daily Change | 1.00 |
Barnes Noble June 27, 2025 Stock Price Analysis
Barnes Stock Price History Data
The price series of Barnes Noble for the period between Sat, Mar 29, 2025 and Fri, Jun 27, 2025 has a statistical range of 3.86 with a coefficient of variation of 9.26. The prices are distributed with arithmetic mean of 10.61. The median price for the last 90 days is 10.6. The company had 1:100 stock split on 12th of June 2024.| Open | High | Low | Close | Volume | ||
06/27/2025 | 11.77 | 11.95 | 11.74 | 11.77 | ||
| 06/26/2025 | 11.77 | 11.95 | 11.74 | 11.77 | 229,365 | |
06/25/2025 | 12.11 | 12.18 | 11.62 | 11.76 | 274,084 | |
| 06/24/2025 | 11.59 | 12.21 | 11.55 | 12.18 | 317,255 | |
| 06/23/2025 | 11.15 | 11.67 | 10.74 | 11.59 | 597,492 | |
| 06/20/2025 | 11.01 | 11.39 | 11.00 | 11.10 | 466,700 | |
| 06/18/2025 | 11.34 | 11.37 | 11.00 | 11.01 | 207,832 | |
| 06/17/2025 | 11.38 | 11.79 | 11.31 | 11.32 | 250,903 | |
| 06/16/2025 | 10.98 | 11.52 | 10.85 | 11.50 | 330,100 | |
| 06/13/2025 | 10.89 | 11.15 | 10.83 | 10.91 | 227,936 | |
06/12/2025 | 11.51 | 11.53 | 11.04 | 11.13 | 297,780 | |
06/11/2025 | 11.90 | 11.95 | 11.54 | 11.63 | 238,343 | |
06/10/2025 | 12.02 | 12.02 | 11.69 | 11.85 | 177,505 | |
06/09/2025 | 11.88 | 12.06 | 11.71 | 11.88 | 291,295 | |
06/06/2025 | 11.90 | 11.93 | 11.74 | 11.79 | 208,200 | |
06/05/2025 | 11.91 | 12.02 | 11.69 | 11.78 | 220,615 | |
06/04/2025 | 12.04 | 12.15 | 11.59 | 11.82 | 227,410 | |
| 06/03/2025 | 11.95 | 12.10 | 11.91 | 12.05 | 262,761 | |
06/02/2025 | 12.14 | 12.19 | 11.86 | 11.95 | 269,082 | |
05/30/2025 | 11.95 | 12.16 | 11.70 | 12.03 | 410,848 | |
05/29/2025 | 11.90 | 12.11 | 11.65 | 11.98 | 434,000 | |
05/28/2025 | 11.19 | 11.96 | 11.11 | 11.69 | 1,175,343 | |
| 05/27/2025 | 10.72 | 11.22 | 10.72 | 11.05 | 378,563 | |
05/23/2025 | 10.41 | 10.67 | 10.41 | 10.55 | 211,300 | |
05/22/2025 | 10.33 | 10.77 | 10.33 | 10.62 | 198,259 | |
05/21/2025 | 10.95 | 11.03 | 10.49 | 10.50 | 167,470 | |
05/20/2025 | 10.89 | 11.25 | 10.83 | 11.00 | 358,500 | |
05/19/2025 | 10.84 | 11.03 | 10.73 | 10.95 | 156,271 | |
05/16/2025 | 10.89 | 11.07 | 10.85 | 10.96 | 201,970 | |
| 05/15/2025 | 11.12 | 11.40 | 10.88 | 10.90 | 428,300 | |
05/14/2025 | 10.71 | 11.35 | 10.55 | 11.30 | 649,002 | |
05/13/2025 | 10.83 | 11.18 | 10.67 | 10.81 | 625,181 | |
05/12/2025 | 10.90 | 11.10 | 10.58 | 10.75 | 743,600 | |
05/09/2025 | 10.58 | 10.65 | 10.43 | 10.53 | 114,206 | |
05/08/2025 | 10.41 | 10.60 | 10.39 | 10.49 | 251,431 | |
05/07/2025 | 10.32 | 10.51 | 10.24 | 10.31 | 174,800 | |
05/06/2025 | 10.24 | 10.40 | 10.14 | 10.26 | 241,037 | |
05/05/2025 | 10.24 | 10.45 | 10.23 | 10.30 | 113,958 | |
05/02/2025 | 10.54 | 10.68 | 10.33 | 10.36 | 186,150 | |
05/01/2025 | 10.56 | 10.75 | 10.40 | 10.41 | 189,900 | |
04/30/2025 | 10.33 | 10.75 | 10.07 | 10.53 | 348,962 | |
04/29/2025 | 10.40 | 10.60 | 10.23 | 10.60 | 268,282 | |
04/28/2025 | 10.37 | 10.52 | 10.25 | 10.37 | 211,981 | |
04/25/2025 | 10.36 | 10.60 | 10.36 | 10.44 | 252,650 | |
04/24/2025 | 9.91 | 10.54 | 9.91 | 10.50 | 161,454 | |
04/23/2025 | 9.80 | 10.34 | 9.80 | 10.17 | 313,268 | |
04/22/2025 | 9.31 | 9.64 | 9.24 | 9.57 | 185,405 | |
04/21/2025 | 9.19 | 9.31 | 9.10 | 9.14 | 217,395 | |
04/17/2025 | 9.35 | 9.54 | 9.30 | 9.33 | 203,982 | |
04/16/2025 | 9.32 | 9.57 | 9.11 | 9.23 | 246,851 | |
04/15/2025 | 9.09 | 9.57 | 9.02 | 9.36 | 264,818 | |
04/14/2025 | 9.10 | 9.42 | 8.94 | 9.14 | 324,767 | |
04/11/2025 | 8.58 | 9.03 | 8.38 | 8.83 | 294,198 | |
04/10/2025 | 8.99 | 9.07 | 8.44 | 8.69 | 306,220 | |
04/09/2025 | 8.24 | 9.43 | 8.24 | 9.16 | 376,883 | |
04/08/2025 | 8.80 | 8.94 | 8.19 | 8.32 | 496,797 | |
04/07/2025 | 8.32 | 8.80 | 7.90 | 8.34 | 448,025 | |
04/04/2025 | 9.08 | 9.16 | 8.40 | 8.75 | 373,873 | |
04/03/2025 | 9.98 | 10.19 | 9.37 | 9.40 | 496,223 | |
04/02/2025 | 10.22 | 10.85 | 10.22 | 10.71 | 258,131 | |
04/01/2025 | 10.49 | 10.87 | 10.28 | 10.37 | 294,919 |
About Barnes Noble Stock history
Barnes Noble investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Barnes is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Barnes Noble Education will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Barnes Noble stock prices may prove useful in developing a viable investing in Barnes Noble
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 24 M | 16.8 M | |
| Net Loss | -62 M | -65.1 M |
Barnes Noble Stock Technical Analysis
Barnes Noble technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Backtesting Now
Portfolio BacktestingAvoid under-diversification and over-optimization by backtesting your portfolios |
| All Next | Launch Module |
Barnes Noble Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Barnes Noble's price direction in advance. Along with the technical and fundamental analysis of Barnes Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Barnes to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1064 | |||
| Jensen Alpha | 0.153 | |||
| Total Risk Alpha | 0.1355 | |||
| Sortino Ratio | 0.0495 | |||
| Treynor Ratio | 0.1315 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Barnes Stock analysis
When running Barnes Noble's price analysis, check to measure Barnes Noble's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Barnes Noble is operating at the current time. Most of Barnes Noble's value examination focuses on studying past and present price action to predict the probability of Barnes Noble's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Barnes Noble's price. Additionally, you may evaluate how the addition of Barnes Noble to your portfolios can decrease your overall portfolio volatility.
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| AI Portfolio Architect Use AI to generate optimal portfolios and find profitable investment opportunities |