BarnesNoble BNED full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSIBarnes Noble BNED WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI NYSE stock exchange
operates under Consumer Services sector & deals in Other Specialty Stores
Daily price and charts and targets BarnesNoble Strong Daily Stock price targets for BarnesNoble BNED are 9.13 and 9.55 | Daily Target 1 | 8.81 | | Daily Target 2 | 9.03 | | Daily Target 3 | 9.23 | | Daily Target 4 | 9.45 | | Daily Target 5 | 9.65 |
Daily price and volume Barnes Noble
| Date |
Closing |
Open |
Range |
Volume |
Wed 10 December 2025 |
9.25 (2.1%) |
9.12 |
9.01 - 9.43 |
0.8418 times |
Tue 09 December 2025 |
9.06 (1.91%) |
8.90 |
8.86 - 9.12 |
0.4333 times |
Mon 08 December 2025 |
8.89 (0.45%) |
8.92 |
8.80 - 9.13 |
1.2865 times |
Fri 05 December 2025 |
8.85 (-2.64%) |
9.07 |
8.79 - 9.17 |
0.5274 times |
Thu 04 December 2025 |
9.09 (2.48%) |
8.86 |
8.77 - 9.17 |
0.5441 times |
Wed 03 December 2025 |
8.87 (-0.78%) |
8.98 |
8.75 - 9.06 |
0.8327 times |
Tue 02 December 2025 |
8.94 (-1.97%) |
9.15 |
8.65 - 9.21 |
1.5071 times |
Mon 01 December 2025 |
9.12 (-2.46%) |
9.20 |
9.05 - 9.47 |
0.782 times |
Fri 28 November 2025 |
9.35 (1.41%) |
9.22 |
9.08 - 9.57 |
0.7147 times |
Wed 26 November 2025 |
9.22 (0.99%) |
9.30 |
8.71 - 9.64 |
2.5302 times |
Tue 25 November 2025 |
9.13 (36.47%) |
6.85 |
6.85 - 9.60 |
14.8867 times |
Weekly price and charts BarnesNoble Strong weekly Stock price targets for BarnesNoble BNED are 9.03 and 9.66 | Weekly Target 1 | 8.53 | | Weekly Target 2 | 8.89 | | Weekly Target 3 | 9.16 | | Weekly Target 4 | 9.52 | | Weekly Target 5 | 9.79 |
Weekly price and volumes for Barnes Noble
| Date |
Closing |
Open |
Range |
Volume |
Wed 10 December 2025 |
9.25 (4.52%) |
8.92 |
8.80 - 9.43 |
0.5637 times |
Fri 05 December 2025 |
8.85 (-5.35%) |
9.20 |
8.65 - 9.47 |
0.9228 times |
Fri 28 November 2025 |
9.35 (49.84%) |
6.26 |
6.24 - 9.64 |
4.3285 times |
Fri 21 November 2025 |
6.24 (-15.33%) |
7.40 |
5.90 - 7.47 |
1.0079 times |
Fri 14 November 2025 |
7.37 (-10.45%) |
8.30 |
7.21 - 8.40 |
0.6205 times |
Fri 07 November 2025 |
8.23 (-9.86%) |
8.71 |
8.05 - 8.96 |
0.5837 times |
Fri 31 October 2025 |
9.13 (0%) |
8.99 |
8.83 - 9.25 |
0.1372 times |
Fri 31 October 2025 |
9.13 (-3.49%) |
9.54 |
8.83 - 9.54 |
0.6154 times |
Fri 24 October 2025 |
9.46 (2.6%) |
9.32 |
9.01 - 9.59 |
0.5242 times |
Fri 17 October 2025 |
9.22 (-2.12%) |
9.26 |
9.07 - 9.78 |
0.696 times |
Tue 07 October 2025 |
9.42 (-3.78%) |
9.82 |
9.42 - 9.93 |
0.2603 times |
Monthly price and charts BarnesNoble Strong monthly Stock price targets for BarnesNoble BNED are 8.95 and 9.77 | Monthly Target 1 | 8.3 | | Monthly Target 2 | 8.78 | | Monthly Target 3 | 9.1233333333333 | | Monthly Target 4 | 9.6 | | Monthly Target 5 | 9.94 |
Monthly price and volumes Barnes Noble
| Date |
Closing |
Open |
Range |
Volume |
Wed 10 December 2025 |
9.25 (-1.07%) |
9.20 |
8.65 - 9.47 |
0.3038 times |
Fri 28 November 2025 |
9.35 (2.41%) |
8.71 |
5.90 - 9.64 |
1.3367 times |
Fri 31 October 2025 |
9.13 (-8.24%) |
9.77 |
8.83 - 9.98 |
0.5358 times |
Tue 30 September 2025 |
9.95 (15.3%) |
8.50 |
8.10 - 9.98 |
0.982 times |
Fri 29 August 2025 |
8.63 (-2.27%) |
8.62 |
8.03 - 9.14 |
0.9439 times |
Thu 31 July 2025 |
8.83 (-24.98%) |
11.59 |
8.48 - 12.05 |
1.7432 times |
Mon 30 June 2025 |
11.77 (-2.16%) |
12.14 |
10.74 - 12.20 |
1.1096 times |
Fri 30 May 2025 |
12.03 (14.25%) |
10.56 |
10.13 - 12.16 |
1.0621 times |
Wed 30 April 2025 |
10.53 (0.29%) |
10.49 |
7.90 - 10.87 |
0.8275 times |
Mon 31 March 2025 |
10.50 (7.58%) |
9.75 |
8.16 - 10.75 |
1.1555 times |
Fri 28 February 2025 |
9.76 (-12.78%) |
10.93 |
9.50 - 11.40 |
0.8322 times |
DMA SMA EMA moving averages of Barnes Noble BNED
DMA (daily moving average) of Barnes Noble BNED
| DMA period | DMA value | | 5 day DMA | 9.03 | | 12 day DMA | 8.87 | | 20 day DMA | 8.11 | | 35 day DMA | 8.44 | | 50 day DMA | 8.79 | | 100 day DMA | 8.81 | | 150 day DMA | 9.63 | | 200 day DMA | 9.62 | EMA (exponential moving average) of Barnes Noble BNED
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 9.04 | 8.94 | 8.88 | | 12 day EMA | 8.75 | 8.66 | 8.59 | | 20 day EMA | 8.59 | 8.52 | 8.46 | | 35 day EMA | 8.66 | 8.63 | 8.6 | | 50 day EMA | 8.86 | 8.84 | 8.83 |
SMA (simple moving average) of Barnes Noble BNED
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 9.03 | 8.95 | 8.93 | | 12 day SMA | 8.87 | 8.62 | 8.38 | | 20 day SMA | 8.11 | 8.04 | 7.99 | | 35 day SMA | 8.44 | 8.44 | 8.46 | | 50 day SMA | 8.79 | 8.79 | 8.8 | | 100 day SMA | 8.81 | 8.83 | 8.85 | | 150 day SMA | 9.63 | 9.64 | 9.65 | | 200 day SMA | 9.62 | 9.62 | 9.63 |
|
|
