Barnes Noble Education Stock Price History

BNED Stock  USD 9.84  0.16  1.65%   
If you're considering investing in Barnes Stock, it is important to understand the factors that can impact its price. As of today, the current price of Barnes Noble stands at 9.84, as last reported on the 22nd of March, with the highest price reaching 10.11 and the lowest price hitting 9.55 during the day. At this point, Barnes Noble is risky. Barnes Noble Education secures Sharpe Ratio (or Efficiency) of 0.0147, which signifies that the company had a 0.0147 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Barnes Noble Education, which you can use to evaluate the volatility of the firm. Please confirm Barnes Noble's Downside Deviation of 3.49, mean deviation of 2.44, and Risk Adjusted Performance of 0.0207 to double-check if the risk estimate we provide is consistent with the expected return of 0.0558%.
  
Barnes Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0147

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskBNEDHuge Risk
Negative Returns

Estimated Market Risk

 3.81
  actual daily
34
66% of assets are more volatile

Expected Return

 0.06
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.01
  actual daily
1
99% of assets perform better
Based on monthly moving average Barnes Noble is performing at about 1% 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.

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 PriceJanuary 13, 202511.43
Lowest PriceMarch 12, 20258.57

Barnes Noble March 22, 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 0.09 
Barnes Noble Price Daily Balance Of Power 0.29 
Barnes Noble Price Rate Of Daily Change 1.02 

Barnes Noble March 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Barnes Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Barnes Noble intraday prices and daily technical indicators to check the level of noise trading in Barnes Stock and then apply it to test your longer-term investment strategies against Barnes.

Barnes Stock Price History Data

The price series of Barnes Noble for the period between Sun, Dec 22, 2024 and Sat, Mar 22, 2025 has a statistical range of 2.86 with a coefficient of variation of 7.68. The prices are distributed with arithmetic mean of 10.3. The median price for the last 90 days is 10.29. The company had 1:100 stock split on 12th of June 2024.
OpenHighLowCloseVolume
03/22/2025
 9.59  10.11  9.55  9.84 
03/21/2025 9.59  10.11  9.55  9.84  406,134 
03/20/2025 9.79  10.20  9.60  9.68  376,861 
03/19/2025 9.71  10.06  9.60  9.93  380,042 
03/18/2025 9.52  9.83  9.51  9.70  202,160 
03/17/2025 9.99  10.16  9.69  9.73  382,424 
03/14/2025 8.88  10.03  8.70  9.90  657,058 
03/13/2025 8.47  8.84  8.34  8.73  581,922 
03/12/2025 8.80  8.98  8.16  8.57  576,077 
03/11/2025 9.00  9.74  8.64  8.74  941,549 
03/10/2025 9.47  9.50  8.59  8.62  487,384 
03/07/2025 9.06  9.57  8.98  9.54  286,415 
03/06/2025 8.90  9.06  8.75  9.03  229,417 
03/05/2025 9.10  9.20  8.83  9.04  299,021 
03/04/2025 8.98  9.21  8.57  9.05  412,102 
03/03/2025 9.75  9.75  8.99  9.10  586,352 
02/28/2025 9.58  9.84  9.50  9.76  224,126 
02/27/2025 9.96  9.99  9.60  9.67  390,798 
02/26/2025 9.64  10.02  9.59  9.99  340,180 
02/25/2025 9.97  10.16  9.62  9.62  392,387 
02/24/2025 10.26  10.31  9.91  10.05  280,454 
02/21/2025 10.60  10.70  10.13  10.20  306,255 
02/20/2025 10.80  10.87  10.45  10.60  269,669 
02/19/2025 11.00  11.07  10.70  10.79  274,570 
02/18/2025 11.15  11.25  10.92  11.12  490,298 
02/14/2025 11.00  11.16  10.70  11.09  253,263 
02/13/2025 11.29  11.30  10.90  10.92  273,044 
02/12/2025 10.88  11.28  10.83  11.22  276,736 
02/11/2025 10.75  11.40  10.55  10.99  295,515 
02/10/2025 10.93  10.96  10.55  10.76  244,619 
02/07/2025 11.15  11.15  10.81  10.82  314,970 
02/06/2025 11.16  11.16  10.86  11.10  253,871 
02/05/2025 11.21  11.25  10.95  11.06  189,565 
02/04/2025 11.07  11.24  10.90  11.17  458,319 
02/03/2025 10.93  11.19  10.80  11.17  347,791 
01/31/2025 11.19  11.22  10.88  11.19  252,813 
01/30/2025 11.24  11.68  11.00  11.20  338,663 
01/29/2025 11.19  11.34  10.96  11.18  152,037 
01/28/2025 10.92  11.20  10.60  11.12  303,763 
01/27/2025 11.32  11.49  10.79  10.99  301,674 
01/24/2025 11.10  11.47  10.95  11.29  293,958 
01/23/2025 11.00  11.26  10.79  11.02  408,967 
01/22/2025 10.90  11.21  10.71  10.97  235,231 
01/21/2025 11.18  11.18  10.97  10.97  255,657 
01/17/2025 11.17  11.42  11.13  11.16  266,776 
01/16/2025 10.90  11.81  10.83  11.14  618,632 
01/15/2025 10.90  11.13  10.65  10.89  449,380 
01/14/2025 11.57  11.57  10.55  10.58  504,799 
01/13/2025 10.10  12.19  10.10  11.43  1,126,771 
01/10/2025 9.71  10.06  9.70  9.94  560,492 
01/08/2025 10.16  10.17  9.35  9.82  877,781 
01/07/2025 10.59  10.74  10.00  10.23  639,718 
01/06/2025 10.30  10.86  10.25  10.49  916,203 
01/03/2025 10.23  10.55  9.96  10.22  949,289 
01/02/2025 10.27  10.29  9.87  10.16  422,748 
12/31/2024 9.90  10.32  9.75  10.04  556,766 
12/30/2024 10.20  10.29  9.75  9.88  378,121 
12/27/2024 10.49  10.77  9.98  10.29  635,692 
12/26/2024 10.16  10.83  10.08  10.41  1,801,855 
12/24/2024 9.90  10.37  9.86  10.06  555,108 
12/23/2024 10.00  10.32  9.62  9.92  550,134 

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
Barnes Noble Education, Inc. operates bookstores for college and university campuses, and K-12 institutions in the United States. Barnes Noble Education, Inc. was founded in 1965 and is headquartered in Basking Ridge, New Jersey. Barnes Noble operates under Specialty Retail classification in the United States and is traded on New York Stock Exchange. It employs 3000 people.

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.
A focus of Barnes Noble technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Barnes Noble trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Exposure Probability Now

   

Price Exposure Probability

Analyze equity upside and downside potential for a given time horizon across multiple markets
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.

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.
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Bonds Directory
Find actively traded corporate debentures issued by US companies
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
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
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.