BARN Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-53,W-59,M-50 200: 1068.77  100: 1153.56
50: 1209.26 21: 1247.97		 No 1266 1256 January 16, 2026
D-59,W-61,M-51 200: 1067.39  100: 1151.51
50: 1207.35 21: 1247.12		 No 1271 1288 January 15, 2026
D-56,W-60,M-50 200: 1065.72  100: 1148.76
50: 1204.06 21: 1242.82		 No 1261 1264 January 14, 2026
D-58,W-60,M-50 200: 1064.38  100: 1146.43
50: 1201.61 21: 1240.59		 No 1292 1274 January 13, 2026
D-61 200: 1062.28  100: 1143.85
50: 1198.66 21: 1237.07		 No 1261 1290 January 12, 2026
D-57,W-59,M-50 200: 1086.12  100: 1167.16
50: 1222.41 21: 1259.82		 No 1265 1290 January 9, 2026
D-55,W-59,M-49 200: 1085.09  100: 1164.68
50: 1219.65 21: 1256.65		 No 1270 1280 January 8, 2026
D-57,W-59,M-50 200: 1084.33  100: 1162.36
50: 1217.19 21: 1254.19		 No 1247 1286 January 7, 2026
D-50,W-56,M-48 200: 1083.42  100: 1159.71
50: 1214.03 21: 1249.98		 No 1245 1244 January 6, 2026
D-54,W-61,M-49 200: 1081.81  100: 1158
50: 1212.81 21: 1250.61		 No 1308 1265 January 5, 2026
D-62,W-61,M-51 200: 1082.47  100: 1155.86
50: 1210.68 21: 1249.1		 No 1285 1306 December 30, 2025
D-59,W-58,M-50 200: 1080.23  100: 1152.83
50: 1206.79 21: 1243.11		 No 1258 1284 December 29, 2025
D-55,W-58,M-49 200: 1080.56  100: 1150.15
50: 1203.64 21: 1238.81		 No 1262 1258 December 23, 2025
D-55,W-59,M-49 200: 1078.78  100: 1147.97
50: 1201.42 21: 1236.79		 No 1265 1261 December 22, 2025
D-57,W-59,M-49 200: 1079.07  100: 1145.58
50: 1198.99 21: 1234.24		 No 1278 1271 December 19, 2025
D-59,W-60,M-50 200: 1078.24  100: 1143
50: 1196.06 21: 1230.37		 No 1246 1278 December 18, 2025
D-55,W-58,M-49 200: 1077.46  100: 1140.23
50: 1192.71 21: 1225.35		 No 1263 1251 December 17, 2025
D-60,W-59,M-50 200: 1076.97  100: 1137.96
50: 1190.34 21: 1222.65		 No 1210 1276 December 16, 2025
D-48,W-55,M-47 200: 1074.97  100: 1135.17
50: 1186.84 21: 1217.04		 No 1185 1206 December 15, 2025
D-46,W-55,M-47 200: 1076.19  100: 1133.7
50: 1186.06 21: 1218.2		 No 1201 1196 December 12, 2025
D-47,W-55,M-47 200: 1076.13  100: 1132.43
50: 1185.65 21: 1220.54		 No 1187 1203 December 11, 2025
D-43,W-54,M-46 200: 1076.02  100: 1130.99
50: 1184.95 21: 1222.38		 No 1192 1180 December 10, 2025
D-47,W-55,M-47 200: 1076.13  100: 1129.97
50: 1185.15 21: 1226.84		 No 1231 1202 December 9, 2025
D-52,W-59,M-48 200: 1074.86  100: 1128.51
50: 1184.46 21: 1229.46		 No 1237 1232 December 8, 2025
D-55,W-59,M-49 200: 1075.52  100: 1126.33
50: 1182.52 21: 1229.19		 No 1238 1245 December 5, 2025
D-53,W-58,M-48 200: 1075.01  100: 1123.89
50: 1179.98 21: 1227.53		 No 1214 1236 December 4, 2025
D-51,W-57,M-48 200: 1074.57  100: 1121.57
50: 1177.69 21: 1226.63		 No 1217 1220 December 3, 2025
D-51,W-57,M-48 200: 1074.34  100: 1119.54
50: 1175.96 21: 1227.33		 No 1262 1223 December 2, 2025
D-58,W-62,M-51 200: 1072.84  100: 1117.45
50: 1174.04 21: 1227.79		 No 1275 1260 December 1, 2025
D-64,W-62,M-51 200: 1073.21  100: 1114.45
50: 1170.54 21: 1224.4		 No 1294 1287 November 28, 2025
D-65,W-62,M-51 200: 1072.09  100: 1110.89
50: 1165.78 21: 1217.81		 No 1275 1291 November 27, 2025
D-61,W-61,M-50 200: 1070.93  100: 1107.18
50: 1160.67 21: 1210.1		 No 1254 1265 November 26, 2025
D-61,W-61,M-50 200: 1070.16  100: 1103.92
50: 1156.41 21: 1204.32		 No 1270 1258 November 25, 2025
D-64,W-61,M-50 200: 1068.27  100: 1100.8
50: 1152.27 21: 1198.67		 No 1255 1273 November 24, 2025
D-62,W-61,M-50 200: 1068.85  100: 1097.17
50: 1147.34 21: 1190.85		 No 1251 1261 November 21, 2025
D-62,W-61,M-50 200: 1068.19  100: 1093.77
50: 1142.7 21: 1183.47		 No 1233 1260 November 20, 2025
D-57,W-58,M-48 200: 1067.56  100: 1090.3
50: 1137.91 21: 1175.41		 No 1235 1213 November 19, 2025
D-62,W-60,M-49 200: 1067.38  100: 1087.72
50: 1134.85 21: 1171.45		 No 1220 1243 November 18, 2025
D-60,W-59,M-49 200: 1065.62  100: 1084.58
50: 1130.43 21: 1163.92		 No 1220 1228 November 17, 2025
D-59,W-59,M-48 200: 1066.52  100: 1081.47
50: 1126.45 21: 1157.18		 No 1244 1217 November 14, 2025
D-65,W-60,M-50 200: 1066.31  100: 1078.67
50: 1122.75 21: 1150.88		 No 1208 1248 November 13, 2025
D-60,W-58,M-48 200: 1065.75  100: 1075.3
50: 1117.64 21: 1140.66		 No 1198 1203 November 12, 2025
D-61,W-58,M-48 200: 1065.66  100: 1072.78
50: 1114.16 21: 1134.09		 No 1200 1211 November 11, 2025
D-58,W-58,M-47 200: 1064.2  100: 1069.99
50: 1110.2 21: 1126		 No 1194 1184 November 10, 2025
D-60,W-58,M-48 200: 1065.41  100: 1067.82
50: 1107.19 21: 1119.89		 No 1123 1195 November 7, 2025
D-50,W-54,M-45 200: 1065.79  100: 1065.4
50: 1103.61 21: 1111.99		 No 1051 1120 November 6, 2025
D-36,W-49,M-42 200: 1067.34  100: 1065.56
50: 1106.74 21: 1121.57		 No 1002 1051 November 5, 2025
D-26,W-46,M-40 200: 1068.29  100: 1064.85
50: 1105.06 21: 1117.47		 No 1010 1008 November 4, 2025
D-26,W-49,M-41 200: 1068.9  100: 1065.99
50: 1109.02 21: 1129		 No 1040 1014 November 3, 2025
D-30,W-49,M-41 200: 1072.31  100: 1067.35
50: 1112.9 21: 1141.1		 No 1070 1046 October 31, 2025
D-34,W-51,M-42 200: 1074.01  100: 1067.94
50: 1115.63 21: 1151.11		 No 1090 1072 October 30, 2025
D-37,W-52,M-43 200: 1075.35  100: 1068.01
50: 1117.41 21: 1159.44		 No 1111 1098 October 29, 2025
D-42,W-54,M-44 200: 1076.45  100: 1067.57
50: 1118.2 21: 1165.91		 No 1157 1121 October 28, 2025
D-49,W-58,M-45 200: 1076.01  100: 1066.49
50: 1118.09 21: 1170.63		 No 1164 1156 October 27, 2025
D-52,W-58,M-46 200: 1077.56  100: 1065.03
50: 1116.54 21: 1172.17		 No 1190 1167 October 24, 2025
D-59,W-60,M-47 200: 1077.76  100: 1063.14
50: 1114.48 21: 1172.72		 No 1210 1195 October 23, 2025
D-67,W-62,M-48 200: 1077.74  100: 1060.64
50: 1111.2 21: 1170.37		 No 1220 1218 October 22, 2025
D-70,W-63,M-48 200: 1077.55  100: 1057.64
50: 1106.84 21: 1165.36		 No 1234 1225 October 21, 2025
D-74,W-63,M-48 200: 1076.06  100: 1054.26
50: 1102.02 21: 1159.08		 No 1220 1236 October 20, 2025
D-72,W-63,M-48 200: 1076.57  100: 1050.85
50: 1096.55 21: 1150.98		 No 1208 1223 October 17, 2025
D-71,W-62,M-47 200: 1076.2  100: 1047.47
50: 1091.39 21: 1143.4		 No 1189 1214 October 16, 2025
D-67,W-61,M-47 200: 1075.88  100: 1044.21
50: 1086.38 21: 1135.97		 No 1175 1188 October 15, 2025
D-62,W-60,M-46 200: 1075.74  100: 1041.39
50: 1082.23 21: 1130.49		 No 1161 1163 October 14, 2025
D-62,W-59,M-46 200: 1074.87  100: 1038.93
50: 1078.94 21: 1127.07		 No 1160 1161 October 13, 2025
D-60,W-59,M-45 200: 1075.83  100: 1036.65
50: 1075.58 21: 1123.5		 No 1183 1152 October 10, 2025
D-68,W-60,M-46 200: 1076.05  100: 1034.39
50: 1072.47 21: 1120.5		 No 1173 1177 October 9, 2025
D-67,W-60,M-46 200: 1075.97  100: 1031.58
50: 1068.2 21: 1114.55		 No 1176 1172 October 8, 2025
D-67,W-60,M-46 200: 1076.05  100: 1028.82
50: 1063.96 21: 1108.51		 No 1150 1171 October 7, 2025
D-63,W-57,M-45 200: 1075.1  100: 1025.95
50: 1059.59 21: 1101.93		 No 1115 1148 October 6, 2025
D-57,W-57,M-44 200: 1076.8  100: 1023.59
50: 1055.98 21: 1097.08		 No 1103 1118 October 3, 2025
D-59,W-57,M-44 200: 1077.59  100: 1021.74
50: 1053.45 21: 1094.88		 No 1103 1123 October 2, 2025
D-56,W-56,M-43 200: 1078.06  100: 1016.87
50: 1047.27 21: 1091.94		 No 1083 1109 October 1, 2025
D-52,W-55,M-43 200: 1078.97  100: 1016.55
50: 1046.52 21: 1090.13		 No 1085 1090 September 30, 2025
D-52,W-55,M-43 200: 1078.97  100: 1016.55
50: 1046.52 21: 1090.13		 No 1089 1090 September 29, 2025
D-52,W-55,M-43 200: 1080.88  100: 1015.14
50: 1044.75 21: 1090.14		 No 1092 1093 September 26, 2025
D-53,W-55,M-43 200: 1081.6  100: 1013.56
50: 1042.78 21: 1089.84		 No 1100 1095 September 25, 2025
D-55,W-56,M-44 200: 1082.13  100: 1011.92
50: 1040.65 21: 1089.3		 No 1068 1104 September 24, 2025
D-48,W-54,M-42 200: 1082.5  100: 1010.06
50: 1038.06 21: 1087.75		 No 1064 1071 September 23, 2025
D-48,W-53,M-42 200: 1082.62  100: 1008.83
50: 1036.72 21: 1089.51		 No 1056 1068 September 22, 2025
D-46,W-53,M-42 200: 1083.44  100: 1007.58
50: 1035.44 21: 1091.78		 No 1070 1060 September 19, 2025
D-49,W-54,M-43 200: 1083.93  100: 1006.5
50: 1034.43 21: 1095.12		 No 1075 1076 September 18, 2025
D-56,W-57,M-44 200: 1084.73  100: 1005.08
50: 1032.74 21: 1097.13		 No 1140 1110 September 17, 2025
D-64,W-60,M-45 200: 1084.82  100: 1002.88
50: 1029.58 21: 1095.78		 No 1140 1142 September 16, 2025
D-64,W-60,M-45 200: 1084.25  100: 1000.07
50: 1024.99 21: 1090.92		 No 1150 1143 September 15, 2025
D-66,W-60,M-45 200: 1084.23  100: 996.98
50: 1020.17 21: 1085.43		 No 1170 1150 September 12, 2025
D-71,W-62,M-46 200: 1083.82  100: 993.78
50: 1014.87 21: 1078.64		 No 1167 1172 September 11, 2025
D-70,W-61,M-46 200: 1083.23  100: 990.05
50: 1008.46 21: 1068.81		 No 1164 1160 September 10, 2025
D-70,W-61,M-46 200: 1082.59  100: 986.47
50: 1002.27 21: 1059.21		 No 1135 1160 September 9, 2025
D-67,W-59,M-45 200: 1081.81  100: 982.97
50: 995.83 21: 1048.6		 No 1130 1130 September 8, 2025
D-67,W-59,M-45 200: 1081.35  100: 979.72
50: 990.35 21: 1040.03		 No 1111 1128 September 5, 2025
D-64,W-58,M-44 200: 1080.79  100: 976.58
50: 984.73 21: 1030.77		 No 1102 1106 September 4, 2025
D-63,W-57,M-43 200: 1080.25  100: 973.8
50: 979.78 21: 1022.85		 No 1030 1095 September 3, 2025
D-54,W-52,M-41 200: 1079.94  100: 971.19
50: 975.08 21: 1015.26		 No 1050 1030 September 2, 2025
D-59,W-56,M-43 200: 1080.44  100: 970
50: 972.84 21: 1013.71		 No 1080 1055 September 1, 2025
D-65,W-56,M-43 200: 1080.28  100: 967.94
50: 969.48 21: 1009.36		 No 1051 1080 August 29, 2025
D-61,W-54,M-42 200: 1079.98  100: 965.5
50: 964.97 21: 1001.92		 No 1042 1048 August 28, 2025
D-60,W-54,M-42 200: 1080.02  100: 963.67
50: 961.58 21: 997.07		 No 1048 1042 August 27, 2025
D-62,W-54,M-42 200: 1080.11  100: 961.96
50: 958.29 21: 992.34		 No 1056 1050 August 26, 2025
D-66,W-55,M-43 200: 1080.42  100: 960.19
50: 954.55 21: 986.27		 No 1060 1068 August 25, 2025
D-65,W-55,M-42 200: 1079.84  100: 957.73
50: 949.92 21: 977.67		 No 1002 1060 August 22, 2025
D-57,W-51,M-40 200: 1079.63  100: 955.52
50: 945.43 21: 969.01		 No 989 1001 August 21, 2025
D-54,W-50,M-40 200: 1080.07  100: 954.45
50: 943.16 21: 965.64		 No 969 986 August 20, 2025
D-51,W-49,M-39 200: 1080.64  100: 953.66
50: 941.41 21: 963.49		 No 936.5 969.5 August 19, 2025
D-44,W-47,M-38 200: 1081.75  100: 953.34
50: 940.26 21: 962.86		 No 936.5 930 August 18, 2025
D-46,W-47,M-38 200: 1082.38  100: 953.52
50: 940.68 21: 966.32		 No 948.5 940.5 August 15, 2025
D-47,W-48,M-39 200: 1083.37  100: 953.65
50: 940.69 21: 969.04		 No 970 948.5 August 14, 2025
D-50,W-49,M-39 200: 1084.18  100: 953.61
50: 940.37 21: 971.2		 No 939 965 August 13, 2025
D-45,W-47,M-38 200: 1084.89  100: 953.28
50: 939.36 21: 971.85		 No 971 939 August 12, 2025
D-51,W-51,M-39 200: 1086.36  100: 953.57
50: 939.38 21: 975.31		 No 999 971 August 11, 2025
D-56,W-51,M-40 200: 1086.62  100: 953.01
50: 938.09 21: 975.77		 No 984.5 994.5 August 8, 2025
D-54,W-50,M-39 200: 1087.14  100: 952.08
50: 935.79 21: 973.79		 No 981 984 August 7, 2025
D-53,W-50,M-39 200: 1087.57  100: 951.33
50: 933.82 21: 972.72		 No 955 978 August 6, 2025
D-50,W-49,M-39 200: 1087.89  100: 950.67
50: 932.02 21: 972.16		 No 971 960 August 5, 2025
D-50,W-51,M-39 200: 1089.18  100: 950.48
50: 930.87 21: 973.44		 No 977.5 960 August 4, 2025
D-56,W-51,M-39 200: 1088.7  100: 950.05
50: 929.68 21: 974.86		 No 972 996.5 July 31, 2025
D-54,W-50,M-39 200: 1088.71  100: 949.01
50: 926.96 21: 972.58		 No 1012 984 July 30, 2025
D-59,W-52,M-40 200: 1088.8  100: 948.19
50: 924.63 21: 971.38		 No 1046 1007 July 29, 2025
D-70,W-56,M-42 200: 1089.63  100: 947.01
50: 921.27 21: 967.63		 No 1075 1057 July 28, 2025
D-71,W-56,M-42 200: 1088.06  100: 944.59
50: 915.73 21: 958.22		 No 1052 1063 July 25, 2025
D-70,W-55,M-41 200: 1087.51  100: 942.11
50: 909.72 21: 947.19		 No 1039 1052 July 24, 2025
D-70,W-55,M-41 200: 1087.05  100: 939.79
50: 903.91 21: 936.16		 No 1029 1047 July 23, 2025
D-67,W-53,M-40 200: 1086.63  100: 937.55
50: 898.07 21: 924.49		 No 1003 1017 July 22, 2025
D-66,W-53,M-40 200: 1087.33  100: 935.94
50: 893.22 21: 914.75		 No 1000 1012 July 21, 2025
2026 © SwingIdea.com