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 8.93 and 9.33 | Daily Target 1 | 8.61 | | Daily Target 2 | 8.85 | | Daily Target 3 | 9.01 | | Daily Target 4 | 9.25 | | Daily Target 5 | 9.41 |
Daily price and volume Barnes Noble
| Date |
Closing |
Open |
Range |
Volume |
Thu 04 December 2025 |
9.09 (2.48%) |
8.86 |
8.77 - 9.17 |
0.2125 times |
Wed 03 December 2025 |
8.87 (-0.78%) |
8.98 |
8.75 - 9.06 |
0.3253 times |
Tue 02 December 2025 |
8.94 (-1.97%) |
9.15 |
8.65 - 9.21 |
0.5887 times |
Mon 01 December 2025 |
9.12 (-2.46%) |
9.20 |
9.05 - 9.47 |
0.3055 times |
Fri 28 November 2025 |
9.35 (1.41%) |
9.22 |
9.08 - 9.57 |
0.2792 times |
Wed 26 November 2025 |
9.22 (0.99%) |
9.30 |
8.71 - 9.64 |
0.9884 times |
Tue 25 November 2025 |
9.13 (36.47%) |
6.85 |
6.85 - 9.60 |
5.8152 times |
Mon 24 November 2025 |
6.69 (7.21%) |
6.26 |
6.24 - 6.72 |
0.6008 times |
Fri 21 November 2025 |
6.24 (1.96%) |
6.02 |
5.90 - 6.30 |
0.5178 times |
Thu 20 November 2025 |
6.12 (-8.11%) |
6.77 |
6.11 - 6.82 |
0.3667 times |
Wed 19 November 2025 |
6.66 (-6.59%) |
7.09 |
6.63 - 7.16 |
0.3433 times |
Weekly price and charts BarnesNoble Strong weekly Stock price targets for BarnesNoble BNED are 8.46 and 9.28 | Weekly Target 1 | 8.25 | | Weekly Target 2 | 8.67 | | Weekly Target 3 | 9.07 | | Weekly Target 4 | 9.49 | | Weekly Target 5 | 9.89 |
Weekly price and volumes for Barnes Noble
| Date |
Closing |
Open |
Range |
Volume |
Thu 04 December 2025 |
9.09 (-2.78%) |
9.20 |
8.65 - 9.47 |
0.8421 times |
Fri 28 November 2025 |
9.35 (49.84%) |
6.26 |
6.24 - 9.64 |
4.5181 times |
Fri 21 November 2025 |
6.24 (-15.33%) |
7.40 |
5.90 - 7.47 |
1.0521 times |
Fri 14 November 2025 |
7.37 (-10.45%) |
8.30 |
7.21 - 8.40 |
0.6477 times |
Fri 07 November 2025 |
8.23 (-9.86%) |
8.71 |
8.05 - 8.96 |
0.6092 times |
Fri 31 October 2025 |
9.13 (0%) |
8.99 |
8.83 - 9.25 |
0.1432 times |
Fri 31 October 2025 |
9.13 (-3.49%) |
9.54 |
8.83 - 9.54 |
0.6423 times |
Fri 24 October 2025 |
9.46 (2.6%) |
9.32 |
9.01 - 9.59 |
0.5471 times |
Fri 17 October 2025 |
9.22 (-2.12%) |
9.26 |
9.07 - 9.78 |
0.7265 times |
Tue 07 October 2025 |
9.42 (-3.78%) |
9.82 |
9.42 - 9.93 |
0.2716 times |
Fri 03 October 2025 |
9.79 (-0.1%) |
9.83 |
9.48 - 9.98 |
0.9552 times |
Monthly price and charts BarnesNoble Strong monthly Stock price targets for BarnesNoble BNED are 8.46 and 9.28 | Monthly Target 1 | 8.25 | | Monthly Target 2 | 8.67 | | Monthly Target 3 | 9.07 | | Monthly Target 4 | 9.49 | | Monthly Target 5 | 9.89 |
Monthly price and volumes Barnes Noble
| Date |
Closing |
Open |
Range |
Volume |
Thu 04 December 2025 |
9.09 (-2.78%) |
9.20 |
8.65 - 9.47 |
0.1672 times |
Fri 28 November 2025 |
9.35 (2.41%) |
8.71 |
5.90 - 9.64 |
1.3556 times |
Fri 31 October 2025 |
9.13 (-8.24%) |
9.77 |
8.83 - 9.98 |
0.5433 times |
Tue 30 September 2025 |
9.95 (15.3%) |
8.50 |
8.10 - 9.98 |
0.9958 times |
Fri 29 August 2025 |
8.63 (-2.27%) |
8.62 |
8.03 - 9.14 |
0.9572 times |
Thu 31 July 2025 |
8.83 (-24.98%) |
11.59 |
8.48 - 12.05 |
1.7678 times |
Mon 30 June 2025 |
11.77 (-2.16%) |
12.14 |
10.74 - 12.20 |
1.1253 times |
Fri 30 May 2025 |
12.03 (14.25%) |
10.56 |
10.13 - 12.16 |
1.077 times |
Wed 30 April 2025 |
10.53 (0.29%) |
10.49 |
7.90 - 10.87 |
0.8391 times |
Mon 31 March 2025 |
10.50 (7.58%) |
9.75 |
8.16 - 10.75 |
1.1717 times |
Fri 28 February 2025 |
9.76 (-12.78%) |
10.93 |
9.50 - 11.40 |
0.8439 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 | 9.07 | | 12 day DMA | 8.05 | | 20 day DMA | 7.94 | | 35 day DMA | 8.48 | | 50 day DMA | 8.82 | | 100 day DMA | 8.9 | | 150 day DMA | 9.67 | | 200 day DMA | 9.65 | EMA (exponential moving average) of Barnes Noble BNED
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 8.9 | 8.8 | 8.77 | | 12 day EMA | 8.48 | 8.37 | 8.28 | | 20 day EMA | 8.37 | 8.29 | 8.23 | | 35 day EMA | 8.49 | 8.45 | 8.43 | | 50 day EMA | 8.85 | 8.84 | 8.84 |
SMA (simple moving average) of Barnes Noble BNED
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 9.07 | 9.1 | 9.15 | | 12 day SMA | 8.05 | 7.88 | 7.75 | | 20 day SMA | 7.94 | 7.93 | 7.92 | | 35 day SMA | 8.48 | 8.49 | 8.51 | | 50 day SMA | 8.82 | 8.82 | 8.83 | | 100 day SMA | 8.9 | 8.92 | 8.95 | | 150 day SMA | 9.67 | 9.68 | 9.69 | | 200 day SMA | 9.65 | 9.66 | 9.68 |
|
|
