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 USA 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 8.64 and 8.95 | Daily Target 1 | 8.58 | | Daily Target 2 | 8.7 | | Daily Target 3 | 8.8933333333333 | | Daily Target 4 | 9.01 | | Daily Target 5 | 9.2 |
Daily price and volume Barnes Noble
| Date |
Closing |
Open |
Range |
Volume |
Wed 17 September 2025 |
8.81 (-1.23%) |
9.08 |
8.78 - 9.09 |
0.9843 times |
Tue 16 September 2025 |
8.92 (3.84%) |
8.72 |
8.59 - 9.03 |
1.3752 times |
Mon 15 September 2025 |
8.59 (5.53%) |
8.20 |
8.18 - 8.66 |
1.4874 times |
Fri 12 September 2025 |
8.14 (-4.24%) |
8.39 |
8.10 - 8.46 |
0.9441 times |
Thu 11 September 2025 |
8.50 (0.47%) |
8.51 |
8.32 - 8.56 |
0.7575 times |
Wed 10 September 2025 |
8.46 (2.3%) |
8.22 |
8.20 - 8.57 |
0.7202 times |
Tue 09 September 2025 |
8.27 (-4.17%) |
8.60 |
8.21 - 8.73 |
1.3775 times |
Mon 08 September 2025 |
8.63 (1.05%) |
8.48 |
8.37 - 8.65 |
0.4917 times |
Fri 05 September 2025 |
8.54 (1.55%) |
8.48 |
8.42 - 8.62 |
0.7031 times |
Thu 04 September 2025 |
8.41 (1.08%) |
8.37 |
8.28 - 8.55 |
1.1591 times |
Wed 03 September 2025 |
8.32 (-5.35%) |
8.70 |
8.32 - 8.79 |
1.0334 times |
Weekly price and charts BarnesNoble Strong weekly Stock price targets for BarnesNoble BNED are 8.5 and 9.41 | Weekly Target 1 | 7.78 | | Weekly Target 2 | 8.3 | | Weekly Target 3 | 8.6933333333333 | | Weekly Target 4 | 9.21 | | Weekly Target 5 | 9.6 |
Weekly price and volumes for Barnes Noble
| Date |
Closing |
Open |
Range |
Volume |
Wed 17 September 2025 |
8.81 (8.23%) |
8.20 |
8.18 - 9.09 |
0.6203 times |
Fri 12 September 2025 |
8.14 (-4.68%) |
8.48 |
8.10 - 8.73 |
0.6919 times |
Fri 05 September 2025 |
8.54 (-1.04%) |
8.50 |
8.28 - 8.94 |
0.8007 times |
Fri 29 August 2025 |
8.63 (0%) |
8.53 |
8.42 - 8.67 |
0.2086 times |
Fri 29 August 2025 |
8.63 (-0.46%) |
8.67 |
8.35 - 8.77 |
0.8464 times |
Fri 22 August 2025 |
8.67 (3.09%) |
8.42 |
8.24 - 8.87 |
0.6522 times |
Fri 15 August 2025 |
8.41 (-3.22%) |
8.60 |
8.03 - 8.94 |
0.8503 times |
Fri 08 August 2025 |
8.69 (3.7%) |
8.70 |
8.31 - 9.14 |
0.73 times |
Fri 01 August 2025 |
8.38 (-9.31%) |
9.22 |
8.38 - 9.75 |
1.1686 times |
Fri 25 July 2025 |
9.24 (-17.72%) |
10.74 |
8.48 - 10.79 |
3.431 times |
Fri 18 July 2025 |
11.23 (0.72%) |
11.10 |
10.76 - 11.83 |
0.7404 times |
Monthly price and charts BarnesNoble Strong monthly Stock price targets for BarnesNoble BNED are 8.46 and 9.45 | Monthly Target 1 | 7.68 | | Monthly Target 2 | 8.24 | | Monthly Target 3 | 8.6666666666667 | | Monthly Target 4 | 9.23 | | Monthly Target 5 | 9.66 |
Monthly price and volumes Barnes Noble
| Date |
Closing |
Open |
Range |
Volume |
Wed 17 September 2025 |
8.81 (2.09%) |
8.50 |
8.10 - 9.09 |
0.4879 times |
Fri 29 August 2025 |
8.63 (-2.27%) |
8.62 |
8.03 - 9.14 |
0.8129 times |
Thu 31 July 2025 |
8.83 (-24.98%) |
11.59 |
8.48 - 12.05 |
1.5012 times |
Mon 30 June 2025 |
11.77 (-2.16%) |
12.14 |
10.74 - 12.20 |
0.9556 times |
Fri 30 May 2025 |
12.03 (14.25%) |
10.56 |
10.13 - 12.16 |
0.9146 times |
Wed 30 April 2025 |
10.53 (0.29%) |
10.49 |
7.90 - 10.87 |
0.7126 times |
Mon 31 March 2025 |
10.50 (7.58%) |
9.75 |
8.16 - 10.75 |
0.995 times |
Fri 28 February 2025 |
9.76 (-12.78%) |
10.93 |
9.50 - 11.40 |
0.7167 times |
Fri 31 January 2025 |
11.19 (11.45%) |
10.27 |
9.35 - 12.19 |
1.3423 times |
Tue 31 December 2024 |
10.04 (-4.83%) |
10.81 |
9.62 - 14.40 |
1.5613 times |
Tue 26 November 2024 |
10.55 (13.44%) |
9.43 |
8.80 - 13.78 |
0.883 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 | 8.59 | | 12 day DMA | 8.53 | | 20 day DMA | 8.56 | | 35 day DMA | 8.55 | | 50 day DMA | 9.07 | | 100 day DMA | 10.13 | | 150 day DMA | 9.96 | | 200 day DMA | 10.2 | EMA (exponential moving average) of Barnes Noble BNED
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 8.67 | 8.6 | 8.44 | | 12 day EMA | 8.59 | 8.55 | 8.48 | | 20 day EMA | 8.62 | 8.6 | 8.57 | | 35 day EMA | 8.92 | 8.93 | 8.93 | | 50 day EMA | 9.23 | 9.25 | 9.26 |
SMA (simple moving average) of Barnes Noble BNED
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 8.59 | 8.52 | 8.39 | | 12 day SMA | 8.53 | 8.52 | 8.49 | | 20 day SMA | 8.56 | 8.55 | 8.53 | | 35 day SMA | 8.55 | 8.56 | 8.57 | | 50 day SMA | 9.07 | 9.13 | 9.18 | | 100 day SMA | 10.13 | 10.13 | 10.14 | | 150 day SMA | 9.96 | 9.97 | 9.98 | | 200 day SMA | 10.2 | 10.21 | 10.21 |
|
|
