Use Dark Theme
bell notificationshomepagelogin

BarnesNoble BNED full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI

Barnes 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 18.58
Daily Target 28.7
Daily Target 38.8933333333333
Daily Target 49.01
Daily Target 59.2

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

 Daily chart BarnesNoble

Weekly price and charts BarnesNoble

Strong weekly Stock price targets for BarnesNoble BNED are 8.5 and 9.41

Weekly Target 17.78
Weekly Target 28.3
Weekly Target 38.6933333333333
Weekly Target 49.21
Weekly Target 59.6

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

 weekly chart BarnesNoble

Monthly price and charts BarnesNoble

Strong monthly Stock price targets for BarnesNoble BNED are 8.46 and 9.45

Monthly Target 17.68
Monthly Target 28.24
Monthly Target 38.6666666666667
Monthly Target 49.23
Monthly Target 59.66

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

 monthly chart BarnesNoble

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 EMA8.678.68.44
12 day EMA8.598.558.48
20 day EMA8.628.68.57
35 day EMA8.928.938.93
50 day EMA9.239.259.26

SMA (simple moving average) of Barnes Noble BNED

SMA period SMA current SMA prev SMA prev2
5 day SMA8.598.528.39
12 day SMA8.538.528.49
20 day SMA8.568.558.53
35 day SMA8.558.568.57
50 day SMA9.079.139.18
100 day SMA10.1310.1310.14
150 day SMA9.969.979.98
200 day SMA10.210.2110.21
Back to top Use Dark Theme