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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-63,W-51,M-48 200: 1178.18  100: 1125.53
50: 1100.14 21: 1084.59		 No 1130 1152 October 16, 2026
D-59,W-48,M-47 200: 1177.87  100: 1125
50: 1098.03 21: 1077.49		 No 1061 1130 October 15, 2026
D-41,W-37,M-43 200: 1177.7  100: 1124.87
50: 1096.72 21: 1071.97		 No 1043 1049 October 14, 2026
D-40,W-38,M-43 200: 1179.71  100: 1128.15
50: 1101.09 21: 1078		 No 1048 1050 October 13, 2026
D-37 200: 1179.6  100: 1127.94
50: 1100.65 21: 1076.95		 No 1059 1039 October 12, 2026
D-42,W-39,M-44 200: 1179.77  100: 1129.75
50: 1103.17 21: 1080.95		 No 1047 1060 October 9, 2026
D-33,W-36,M-43 200: 1180.45  100: 1131.18
50: 1104.93 21: 1083.15		 No 1051 1035 October 8, 2026
D-36,W-37,M-43 200: 1181.41  100: 1133.14
50: 1107.79 21: 1088.22		 No 1049 1048 October 7, 2026
D-35,W-37,M-43 200: 1182.12  100: 1134.87
50: 1110.23 21: 1092.45		 No 1045 1045 October 6, 2026
D-34 200: 1183.49  100: 1136.68
50: 1112.89 21: 1097.45		 No 1066 1043 October 5, 2026
D-38,W-39,M-44 200: 1183.29  100: 1138.6
50: 1115.74 21: 1103.18		 No 1072 1062 October 2, 2026
D-39,W-40,M-0 200: 1183.67  100: 1140.18
50: 1117.94 21: 1107.51		 No 1092 1070 October 1, 2026
D-45,W-42,M-46 200: 1184.01  100: 1141.64
50: 1119.89 21: 1111.46		 No 1091 1097 September 30, 2026
D-43,W-42,M-46 200: 1184.02  100: 1142.6
50: 1120.83 21: 1112.98		 No 1100 1091 September 29, 2026
D-47 200: 1184.96  100: 1143.64
50: 1122.04 21: 1115.3		 No 1119 1108 September 28, 2026
D-50,W-45,M-47 200: 1184.15  100: 1144.43
50: 1122.62 21: 1116.06		 No 1119 1118 September 25, 2026
D-51,W-45,M-47 200: 1184.12  100: 1145.01
50: 1122.8 21: 1115.86		 No 1120 1121 September 24, 2026
D-50,W-45,M-47 200: 1183.9  100: 1145.52
50: 1122.88 21: 1115.32		 No 1136 1116 September 23, 2026
D-56,W-48,M-48 200: 1183.71  100: 1146.13
50: 1123.16 21: 1115.25		 No 1133 1141 September 22, 2026
D-54 200: 1184.14  100: 1146.24
50: 1122.43 21: 1112.54		 No 1103 1132 September 21, 2026
D-48,W-43,M-47 200: 1182.86  100: 1146.55
50: 1122.04 21: 1110.49		 No 1113 1108 September 18, 2026
D-52,W-45,M-47 200: 1182.9  100: 1147.38
50: 1122.61 21: 1110.75		 No 1107 1122 September 17, 2026
D-48,W-43,M-47 200: 1183.06  100: 1147.96
50: 1122.64 21: 1109.57		 No 1096 1108 September 16, 2026
D-46,W-42,M-46 200: 1183.38  100: 1148.83
50: 1123.24 21: 1109.73		 No 1093 1098 September 15, 2026
D-47 200: 1184.24  100: 1149.86
50: 1124.27 21: 1110.97		 No 1114 1102 September 14, 2026
D-46,W-42,M-46 200: 1184.15  100: 1151
50: 1125.18 21: 1111.91		 No 1149 1100 September 11, 2026
D-56,W-47,M-48 200: 1184.6  100: 1152.11
50: 1126.21 21: 1113.16		 No 1112 1142 September 10, 2026
D-49,W-44,M-47 200: 1184.53  100: 1152.4
50: 1125.56 21: 1110.13		 No 1093 1113 September 9, 2026
D-44,W-41,M-46 200: 1184.57  100: 1153.23
50: 1126.08 21: 1109.83		 No 1067 1091 September 8, 2026
D-35 200: 1185.51  100: 1154.49
50: 1127.51 21: 1111.81		 No 1081 1062 September 7, 2026
D-40,W-41,M-46 200: 1185.45  100: 1156.44
50: 1130.18 21: 1117.05		 No 1085 1087 September 4, 2026
D-39,W-40,M-46 200: 1185.75  100: 1157.87
50: 1131.95 21: 1120.21		 No 1107 1084 September 3, 2026
D-46,W-43,M-47 200: 1185.99  100: 1159.35
50: 1133.9 21: 1124.03		 No 1126 1112 September 2, 2026
D-50,W-45,M-0 200: 1185.93  100: 1160.31
50: 1134.8 21: 1125.29		 No 1125 1128 September 1, 2026
D-46 200: 1186.51  100: 1160.96
50: 1135.07 21: 1125.01		 No 1111 1115 August 31, 2026
D-53,W-46,M-47 200: 1179.47  100: 1182.29
50: 1151.83 21: 1129.55		 No 1124 1149 July 29, 2026
D-48,W-44,M-46 200: 1179.34  100: 1183
50: 1151.95 21: 1127.5		 No 1116 1128 July 28, 2026
D-42 200: 1179.86  100: 1184.11
50: 1152.93 21: 1127.45		 No 1101 1101 July 27, 2026
D-41,W-41,M-45 200: 1179.62  100: 1185.8
50: 1155.05 21: 1130.23		 No 1100 1095 July 24, 2026
D-41,W-41,M-45 200: 1179.91  100: 1187.64
50: 1157.5 21: 1133.94		 No 1127 1097 July 23, 2026
D-47,W-44,M-46 200: 1180.08  100: 1189.46
50: 1159.97 21: 1137.83		 No 1110 1130 July 22, 2026
D-42,W-42,M-45 200: 1179.88  100: 1190.65
50: 1161.19 21: 1138.66		 No 1128 1108 July 21, 2026
D-44 200: 1180.61  100: 1192.32
50: 1163.36 21: 1141.88		 No 1126 1118 July 20, 2026
D-47,W-44,M-46 200: 1179.73  100: 1193.82
50: 1165.22 21: 1144.4		 No 1160 1137 July 17, 2026
D-50,W-45,M-47 200: 1179.19  100: 1194.93
50: 1166.37 21: 1145.18		 No 1124 1150 July 16, 2026
D-45,W-43,M-46 200: 1178.44  100: 1195.79
50: 1167.03 21: 1144.67		 No 1116 1125 July 15, 2026
D-44,W-43,M-46 200: 1177.85  100: 1197.16
50: 1168.75 21: 1146.74		 No 1127 1122 July 14, 2026
D-45 200: 1178.41  100: 1198.68
50: 1170.66 21: 1149.34		 No 1100 1127 July 13, 2026
D-39,W-40,M-45 200: 1176.5  100: 1200.04
50: 1172.44 21: 1151.69		 Yes 1092 1100 July 10, 2026
D-45,W-43,M-46 200: 1176.32  100: 1202.09
50: 1175.39 21: 1157.14		 No 1228 1135 July 9, 2026
D-55,W-47,M-48 200: 1175.7  100: 1203.46
50: 1177.04 21: 1159.47		 No 1158 1184 July 8, 2026
D-57,W-48,M-49 200: 1174.57  100: 1203.87
50: 1176.76 21: 1156.88		 No 1166 1194 July 7, 2026
D-49 200: 1174.37  100: 1204.07
50: 1176.06 21: 1152.98		 No 1175 1156 July 6, 2026
D-54,W-46,M-48 200: 1172.34  100: 1205.07
50: 1176.87 21: 1152.66		 No 1186 1175 July 3, 2026
D-57,W-47,M-48 200: 1171.16  100: 1205.7
50: 1176.95 21: 1150.3		 No 1160 1186 July 2, 2026
D-50,W-44,M-0 200: 1169.86  100: 1206.09
50: 1176.58 21: 1146.55		 No 1121 1153 July 1, 2026
D-41,W-42,M-45 200: 1168.72  100: 1207.15
50: 1177.55 21: 1145.87		 No 1136 1121 June 30, 2026
D-45 200: 1169.2  100: 1208.89
50: 1179.85 21: 1148.49		 No 1145 1138 June 29, 2026
D-48,W-44,M-46 200: 1167.06  100: 1211.54
50: 1182.89 21: 1149.65		 No 1176 1149 June 25, 2026
D-56,W-47,M-47 200: 1166.69  100: 1212.8
50: 1184.28 21: 1149.72		 No 1154 1182 June 24, 2026
D-48,W-44,M-46 200: 1166.1  100: 1213.42
50: 1184.37 21: 1146.32		 No 1126 1150 June 23, 2026
D-41 200: 1166.26  100: 1214.7
50: 1185.77 21: 1145.93		 No 1121 1128 June 22, 2026
D-40,W-42,M-45 200: 1165.99  100: 1216.44
50: 1188.13 21: 1147.82		 Yes 1120 1126 June 19, 2026
D-38,W-41,M-45 200: 1165.98  100: 1218.23
50: 1190.67 21: 1150.12		 Yes 1111 1119 June 18, 2026
D-38,W-41,M-45 200: 1166.2  100: 1220.17
50: 1193.59 21: 1153.4		 Yes 1115 1120 June 17, 2026
D-38,W-41,M-45 200: 1166.4  100: 1222.1
50: 1196.59 21: 1156.91		 Yes 1141 1122 June 16, 2026
D-40 200: 1166.85  100: 1224.12
50: 1199.64 21: 1160.59		 Yes 1164 1130 June 15, 2026
D-43,W-43,M-46 200: 1166.82  100: 1225.86
50: 1202.48 21: 1163.81		 No 1136 1144 June 12, 2026
D-38,W-42,M-45 200: 1166.78  100: 1227.46
50: 1204.87 21: 1165.89		 Yes 1148 1127 June 11, 2026
D-41,W-43,M-46 200: 1166.98  100: 1229.44
50: 1208.05 21: 1169.98		 No 1127 1142 June 10, 2026
D-35,W-41,M-45 200: 1167.23  100: 1231.21
50: 1210.74 21: 1172.93		 Yes 1115 1122 June 9, 2026
D-34 200: 1167.69  100: 1233.41
50: 1214.37 21: 1178.29		 Yes 1131 1117 June 8, 2026
D-37,W-42,M-46 200: 1167.56  100: 1235.7
50: 1218.34 21: 1184.74		 Yes 1152 1137 June 5, 2026
D-40,W-44,M-46 200: 1167.46  100: 1237.68
50: 1221.66 21: 1189.77		 Yes 1142 1157 June 4, 2026
D-44,W-45,M-47 200: 1167.08  100: 1239.3
50: 1224.3 21: 1193.22		 No 1172 1176 June 3, 2026
D-41,W-44,M-47 200: 1166.49  100: 1240.58
50: 1226.27 21: 1195.03		 No 1122 1164 June 2, 2026
D-44 200: 1166.52  100: 1242.13
50: 1228.81 21: 1198.29		 No 1193 1178 June 1, 2026
D-49,W-47,M-47 200: 1166.14  100: 1243.45
50: 1230.88 21: 1200.43		 No 1211 1203 May 29, 2026
D-52,W-48,M-48 200: 1165.67  100: 1244.29
50: 1232.02 21: 1200.16		 No 1204 1215 May 28, 2026
D-52,W-48,M-48 200: 1165.1  100: 1244.91
50: 1232.71 21: 1198.6		 No 1195 1216 May 27, 2026
D-46,W-46,M-47 200: 1164.39  100: 1245.51
50: 1233.4 21: 1196.77		 No 1193 1189 May 26, 2026
D-51,W-47,M-48 200: 1163.28  100: 1246.59
50: 1235.21 21: 1197.58		 No 1210 1210 May 22, 2026
D-50,W-47,M-48 200: 1162.34  100: 1247.29
50: 1236.24 21: 1196.28		 No 1215 1207 May 21, 2026
D-56,W-49,M-49 200: 1161.63  100: 1248.06
50: 1237.43 21: 1195.15		 No 1221 1233 May 20, 2026
D-54,W-48,M-48 200: 1160.58  100: 1248.35
50: 1237.61 21: 1191.16		 No 1205 1224 May 19, 2026
D-51 200: 1159.94  100: 1248.84
50: 1238.16 21: 1187.71		 No 1175 1207 May 18, 2026
D-46,W-46,M-47 200: 1159.02  100: 1249.66
50: 1239.44 21: 1185.67		 No 1195 1186 May 15, 2026
D-47,W-46,M-47 200: 1158.66  100: 1250.96
50: 1241.62 21: 1185.64		 No 1183 1192 May 13, 2026
D-46,W-45,M-47 200: 1158.43  100: 1252.14
50: 1243.64 21: 1184.97		 No 1161 1183 May 12, 2026
D-43 200: 1158.18  100: 1253.54
50: 1246.12 21: 1185.18		 No 1175 1173 May 11, 2026
D-45,W-45,M-47 200: 1158.36  100: 1255.13
50: 1249.11 21: 1186.46		 No 1165 1181 May 8, 2026
D-45,W-45,M-47 200: 1158.36  100: 1256.59
50: 1251.89 21: 1187.03		 No 1187 1181 May 7, 2026
D-44,W-45,M-46 200: 1158.15  100: 1258.08
50: 1254.78 21: 1187.67		 No 1176 1177 May 6, 2026
D-43,W-44,M-46 200: 1158.05  100: 1259.7
50: 1257.95 21: 1188.79		 No 1179 1170 May 5, 2026
D-43 200: 1157.93  100: 1261.51
50: 1261.54 21: 1190.77		 No 1192 1172 May 4, 2026
D-43,W-44,M-46 200: 1158.04  100: 1263.28
50: 1265.2 21: 1192.75		 No 1161 1169 April 30, 2026
D-42,W-44,M-45 200: 1157.99  100: 1265.16
50: 1269.12 21: 1195.25		 No 1130 1163 April 29, 2026
D-36,W-41,M-44 200: 1157.94  100: 1267.19
50: 1273.45 21: 1198.64		 Yes 1106 1127 April 28, 2026
D-33 200: 1158.25  100: 1270.02
50: 1279.43 21: 1206.18		 Yes 1118 1110 April 27, 2026
D-33,W-40,M-44 200: 1159.03  100: 1273.27
50: 1286.35 21: 1216.31		 Yes 1132 1111 April 24, 2026
D-34,W-41,M-44 200: 1159.76  100: 1276.58
50: 1293.51 21: 1227.39		 Yes 1080 1124 April 23, 2026
D-27,W-38,M-43 200: 1160.28  100: 1279.7
50: 1300.42 21: 1238.27		 Yes 1080 1074 April 22, 2026
D-26,W-37,M-43 200: 1161.15  100: 1283.86
50: 1309.67 21: 1255.57		 Yes 1089 1071 April 21, 2026
D-28 200: 1162.05  100: 1288.16
50: 1319.41 21: 1274.99		 Yes 1080 1100 April 20, 2026
2026 © SwingIdea.com