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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-24,W-25,M-28 200: 1257.64  100: 1105.95
50: 1009.08 21: 894.6		 No 764.5 765 April 25, 2025
D-23,W-25,M-28 200: 1261.46  100: 1112.83
50: 1019.04 21: 908.25		 No 761 760 April 24, 2025
D-24,W-25,M-28 200: 1265.29  100: 1119.9
50: 1029.62 21: 923.85		 No 760 767.5 April 23, 2025
D-21,W-24,M-27 200: 1269.2  100: 1126.98
50: 1040.31 21: 940.31		 No 762.5 753.5 April 22, 2025
D-21,W-25,M-28 200: 1270.23  100: 1134.36
50: 1052.02 21: 959.97		 No 744.5 758 April 17, 2025
D-19,W-24,M-27 200: 1273.84  100: 1141.9
50: 1064.02 21: 981.23		 No 754 741.5 April 16, 2025
D-19,W-25,M-28 200: 1277.44  100: 1149.87
50: 1077.18 21: 1006.47		 No 759 762 April 15, 2025
D-20,W-25,M-28 200: 1282.62  100: 1157.71
50: 1090.04 21: 1032.2		 No 780.5 771.5 April 14, 2025
D-17,W-24,M-27 200: 1284.83  100: 1165.35
50: 1103.04 21: 1059.64		 No 849.5 757 April 11, 2025
D-20,W-26,M-28 200: 1288.76  100: 1173.5
50: 1117.17 21: 1091.5		 No 936 828 April 10, 2025
D-37,W-37,M-34 200: 1291.61  100: 1180.32
50: 1128.97 21: 1119.24		 No 1051 1055 April 9, 2025
D-35,W-37,M-34 200: 1293.39  100: 1187.44
50: 1138.07 21: 1140.77		 No 1080 1062 April 4, 2025
D-44,W-41,M-35 200: 1294.82  100: 1191.72
50: 1143.31 21: 1155.38		 No 1128 1120 April 2, 2025
D-48,W-42,M-35 200: 1296.58  100: 1193.17
50: 1144.26 21: 1159.1		 No 1179 1142 April 1, 2025
D-54,W-45,M-36 200: 1298.13  100: 1194.2
50: 1144.35 21: 1160.9		 No 1177 1172 March 31, 2025
D-58,W-46,M-37 200: 1298.11  100: 1194.53
50: 1143.22 21: 1159.73		 No 1188 1189 March 28, 2025
D-58,W-47,M-37 200: 1297.85  100: 1194.5
50: 1141.35 21: 1156.65		 No 1170 1188 March 27, 2025
D-54,W-44,M-36 200: 1297.57  100: 1194.5
50: 1139.45 21: 1153.35		 No 1167 1166 March 26, 2025
D-55,W-45,M-36 200: 1297.43  100: 1194.94
50: 1138.36 21: 1152.02		 No 1190 1170 March 25, 2025
D-60,W-47,M-37 200: 1298.71  100: 1195.44
50: 1137.07 21: 1150.13		 No 1209 1192 March 24, 2025
D-63,W-47,M-37 200: 1296.48  100: 1194.79
50: 1131.56 21: 1138.43		 No 1194 1195 March 20, 2025
D-63,W-47,M-37 200: 1296.2  100: 1194.69
50: 1128.97 21: 1132.48		 No 1214 1194 March 19, 2025
D-69,W-49,M-38 200: 1295.94  100: 1194.59
50: 1126.31 21: 1126		 No 1200 1219 March 18, 2025
D-67,W-47,M-37 200: 1296.72  100: 1194.1
50: 1122.53 21: 1116.21		 No 1144 1197 March 17, 2025
D-58,W-41,M-34 200: 1295.54  100: 1193.88
50: 1119.49 21: 1107.71		 No 1124 1139 March 14, 2025
D-54,W-39,M-34 200: 1296.01  100: 1194.91
50: 1118.7 21: 1104.41		 No 1142 1121 March 13, 2025
D-60,W-41,M-35 200: 1296.65  100: 1196.33
50: 1118.6 21: 1102.67		 No 1162 1143 March 12, 2025
D-58,W-41,M-35 200: 1297.06  100: 1197.31
50: 1117.61 21: 1098.42		 No 1141 1133 March 11, 2025
D-65,W-43,M-35 200: 1298.71  100: 1198.61
50: 1116.98 21: 1094.78		 No 1161 1157 March 10, 2025
D-63,W-41,M-35 200: 1297.61  100: 1199.23
50: 1115.35 21: 1088.23		 No 1120 1142 March 7, 2025
D-57,W-38,M-33 200: 1297.91  100: 1200.27
50: 1114.26 21: 1082.57		 No 1120 1114 March 6, 2025
D-61,W-39,M-34 200: 1298.56  100: 1201.9
50: 1114.27 21: 1079.27		 No 1114 1127 March 5, 2025
D-64,W-41,M-34 200: 1299.12  100: 1203.3
50: 1113.75 21: 1074.24		 No 1097 1136 March 4, 2025
D-57,W-36,M-32 200: 1300.76  100: 1204.66
50: 1112.85 21: 1067.74		 No 1085 1099 March 3, 2025
D-55,W-35,M-33 200: 1299.52  100: 1206.45
50: 1113.41 21: 1064.45		 No 1090 1091 February 28, 2025
D-57,W-36,M-34 200: 1301.78  100: 1210.98
50: 1115.28 21: 1058.56		 No 1110 1098 February 26, 2025
D-61,W-38,M-34 200: 1303.83  100: 1213.26
50: 1115.99 21: 1054.41		 No 1112 1115 February 25, 2025
D-60,W-37,M-34 200: 1305.73  100: 1215.25
50: 1116.03 21: 1048.04		 No 1077 1108 February 24, 2025
D-50,W-33,M-31 200: 1305.45  100: 1217.23
50: 1116.36 21: 1041.72		 No 1018 1059 February 21, 2025
D-41,W-29,M-30 200: 1307.26  100: 1220.37
50: 1118.7 21: 1039.91		 No 1044 1026 February 20, 2025
D-44,W-29,M-30 200: 1309.37  100: 1224.22
50: 1122.49 21: 1041.37		 No 1031 1039 February 19, 2025
D-46,W-30,M-31 200: 1312.09  100: 1227.96
50: 1125.89 21: 1041.62		 No 1040 1045 February 18, 2025
D-44,W-29,M-31 200: 1314.77  100: 1231.65
50: 1129.2 21: 1041.26		 No 1050 1039 February 17, 2025
D-48,W-30,M-31 200: 1315.43  100: 1235.42
50: 1132.88 21: 1041.5		 No 1048 1055 February 14, 2025
D-45,W-29,M-31 200: 1317.28  100: 1239.08
50: 1136.06 21: 1040.08		 No 1076 1044 February 13, 2025
D-46,W-30,M-31 200: 1319.21  100: 1243.01
50: 1139.82 21: 1039.67		 No 1040 1050 February 12, 2025
D-42,W-27,M-30 200: 1321.92  100: 1246.91
50: 1143.48 21: 1038.58		 No 1032 1032 February 11, 2025
D-40,W-26,M-30 200: 1324.83  100: 1251.25
50: 1148.03 21: 1039.27		 No 999.5 1025 February 10, 2025
D-30,W-22,M-28 200: 1325.65  100: 1255.83
50: 1153.06 21: 1040.77		 No 992 992.5 February 7, 2025
D-30,W-25,M-29 200: 1328.22  100: 1261.14
50: 1159.61 21: 1045.86		 No 955 992.5 February 6, 2025
D-17,W-21,M-28 200: 1330.78  100: 1266.55
50: 1166.43 21: 1051.47		 No 950 954.5 February 5, 2025
D-15,W-20,M-27 200: 1334.56  100: 1272.86
50: 1175.08 21: 1061.68		 No 957.5 948.5 February 4, 2025
D-16,W-21,M-28 200: 1338.45  100: 1279.41
50: 1184.33 21: 1073.59		 No 992.5 966 February 3, 2025
D-19,W-22,M-29 200: 1339.71  100: 1285.64
50: 1193.24 21: 1084.92		 No 1017 1002 January 31, 2025
D-21,W-23,M-29 200: 1342.43  100: 1291.38
50: 1201.05 21: 1093.65		 No 1016 1017 January 30, 2025
D-20,W-23,M-29 200: 1345.09  100: 1296.96
50: 1208.56 21: 1101.71		 No 1010 1015 January 29, 2025
D-20,W-23,M-29 200: 1348.41  100: 1302.65
50: 1216.46 21: 1110.84		 No 1015 1017 January 28, 2025
D-20,W-23,M-29 200: 1351.74  100: 1308.42
50: 1224.6 21: 1120.72		 No 1018 1016 January 27, 2025
D-21,W-23,M-29 200: 1353.44  100: 1314.37
50: 1233.12 21: 1131.74		 No 1018 1021 January 24, 2025
D-21,W-23,M-29 200: 1356.71  100: 1320.32
50: 1241.77 21: 1143.4		 No 1036 1027 January 23, 2025
D-23,W-26,M-30 200: 1359.86  100: 1326.27
50: 1250.54 21: 1155.65		 No 1138 1054 January 22, 2025
D-36,W-31,M-33 200: 1362.93  100: 1331.77
50: 1258.56 21: 1166.35		 No 1130 1146 January 21, 2025
D-28,W-28,M-32 200: 1365.11  100: 1335.52
50: 1263.16 21: 1168.49		 No 1118 1125 January 20, 2025
D-27,W-28,M-32 200: 1366.79  100: 1339.88
50: 1268.79 21: 1173.07		 No 1120 1123 January 17, 2025
D-23,W-28,M-32 200: 1369.05  100: 1344.32
50: 1274.74 21: 1178.34		 No 1096 1113 January 16, 2025
D-15,W-26,M-31 200: 1371.52  100: 1349.03
50: 1281.35 21: 1185.22		 No 1084 1095 January 15, 2025
D-10,W-25,M-31 200: 1374.3  100: 1354.16
50: 1288.95 21: 1194.72		 No 1100 1085 January 14, 2025
D-11,W-26,M-31 200: 1377.21  100: 1359.6
50: 1297.28 21: 1206.27		 No 1102 1097 January 13, 2025
D-12,W-26,M-31 200: 1380.18  100: 1365.08
50: 1305.45 21: 1217.77		 No 1132 1115 January 10, 2025
D-14,W-27,M-32 200: 1383.03  100: 1370.22
50: 1313.23 21: 1228.59		 No 1143 1131 January 9, 2025
D-14,W-28,M-32 200: 1385.77  100: 1375.13
50: 1320.66 21: 1238.86		 No 1167 1138 January 8, 2025
D-17,W-29,M-33 200: 1388.26  100: 1379.93
50: 1328.12 21: 1249.48		 No 1171 1171 January 7, 2025
D-20,W-31,M-34 200: 1390.45  100: 1384.15
50: 1334.53 21: 1257.74		 No 1205 1197 January 6, 2025
D-22,W-32,M-34 200: 1393.48  100: 1388.31
50: 1340.15 21: 1264.13		 No 1202 1206 January 3, 2025
D-23,W-32,M-34 200: 1398.34  100: 1396.28
50: 1351.41 21: 1277.22		 No 1207 1217 December 27, 2024
D-18,W-31,M-34 200: 1400.16  100: 1399.9
50: 1356.89 21: 1283.56		 No 1207 1207 December 23, 2024
D-17,W-31,M-34 200: 1402.95  100: 1404.25
50: 1363.01 21: 1291.62		 Yes 1213 1205 December 20, 2024
D-17,W-31,M-34 200: 1405.25  100: 1408.43
50: 1369.46 21: 1300.74		 Yes 1225 1214 December 19, 2024
D-20,W-32,M-34 200: 1407.52  100: 1412.5
50: 1375.81 21: 1309.87		 Yes 1263 1233 December 18, 2024
D-22,W-33,M-35 200: 1409.27  100: 1416.13
50: 1381.64 21: 1317.96		 Yes 1258 1253 December 17, 2024
D-24,W-34,M-35 200: 1410.84  100: 1419.42
50: 1386.89 21: 1324.8		 Yes 1282 1267 December 16, 2024
D-27,W-36,M-36 200: 1413.47  100: 1422.97
50: 1391.78 21: 1330.89		 Yes 1271 1285 December 13, 2024
D-25,W-35,M-36 200: 1415.16  100: 1425.89
50: 1396.14 21: 1335.72		 Yes 1285 1280 December 12, 2024
D-26,W-36,M-36 200: 1417.07  100: 1428.97
50: 1400.88 21: 1341.58		 Yes 1293 1287 December 11, 2024
D-27,W-36,M-36 200: 1418.38  100: 1431.84
50: 1405.53 21: 1347.33		 Yes 1275 1292 December 10, 2024
D-29,W-37,M-37 200: 1419.65  100: 1434.66
50: 1410.16 21: 1353.15		 Yes 1304 1304 December 9, 2024
D-29,W-37,M-37 200: 1422.24  100: 1437.73
50: 1414.5 21: 1358.32		 Yes 1314 1305 December 6, 2024
D-31,W-38,M-37 200: 1423.92  100: 1440.55
50: 1418.97 21: 1363.94		 Yes 1335 1318 December 5, 2024
D-35,W-39,M-38 200: 1425.52  100: 1443.16
50: 1423.09 21: 1368.77		 Yes 1329 1338 December 4, 2024
D-34,W-39,M-38 200: 1426.4  100: 1445.28
50: 1426.56 21: 1372.01		 Yes 1348 1336 December 3, 2024
D-35,W-40,M-38 200: 1427.31  100: 1447.49
50: 1430.26 21: 1375.8		 Yes 1341 1342 December 2, 2024
D-36,W-40,M-37 200: 1429.69  100: 1449.89
50: 1433.86 21: 1379.36		 Yes 1342 1344 November 29, 2024
D-36,W-41,M-38 200: 1431.23  100: 1452.13
50: 1437.53 21: 1383.08		 Yes 1330 1346 November 28, 2024
D-31,W-39,M-37 200: 1432.52  100: 1454.38
50: 1441.27 21: 1386.98		 Yes 1334 1330 November 27, 2024
D-28,W-38,M-36 200: 1433.55  100: 1456.89
50: 1445.81 21: 1392.98		 Yes 1336 1318 November 26, 2024
D-30,W-39,M-37 200: 1434.71  100: 1459.7
50: 1451.03 21: 1400.87		 Yes 1351 1334 November 25, 2024
D-31,W-40,M-37 200: 1436.85  100: 1462.58
50: 1455.8 21: 1407.91		 Yes 1341 1346 November 22, 2024
D-31,W-40,M-38 200: 1438.15  100: 1465
50: 1460.29 21: 1414.43		 Yes 1331 1345 November 21, 2024
D-27,W-39,M-37 200: 1439.43  100: 1467.51
50: 1464.99 21: 1421.74		 Yes 1316 1330 November 20, 2024
D-23,W-37,M-36 200: 1440.53  100: 1470.29
50: 1470.5 21: 1431.39		 Yes 1330 1316 November 19, 2024
D-24,W-38,M-37 200: 1441.78  100: 1473.41
50: 1476.81 21: 1443.54		 Yes 1315 1324 November 18, 2024
D-22,W-37,M-37 200: 1443.88  100: 1476.61
50: 1483.04 21: 1456.12		 Yes 1350 1320 November 15, 2024
D-25,W-39,M-37 200: 1445.19  100: 1479.84
50: 1489.7 21: 1470.45		 Yes 1370 1349 November 14, 2024
D-27,W-40,M-38 200: 1446.14  100: 1482.48
50: 1495.44 21: 1483.24		 Yes 1372 1367 November 13, 2024
D-28,W-41,M-38 200: 1446.94  100: 1484.81
50: 1500.68 21: 1495.47		 Yes 1390 1381 November 12, 2024
D-30,W-43,M-39 200: 1447.6  100: 1486.91
50: 1505.57 21: 1507.52		 Yes 1411 1402 November 11, 2024
D-31,W-44,M-39 200: 1447.98  100: 1488.6
50: 1509.79 21: 1518.63		 Yes 1450 1413 November 8, 2024
D-36,W-47,M-41 200: 1448.33  100: 1490.12
50: 1513.74 21: 1529.75		 No 1540 1451 November 7, 2024
D-52,W-56,M-45 200: 1447.23  100: 1489.52
50: 1514.48 21: 1535.62		 No 1512 1542 November 5, 2024
D-42,W-52,M-43 200: 1446.28  100: 1488.45
50: 1513.36 21: 1534.95		 No 1504 1507 November 4, 2024
D-43,W-53,M-44 200: 1445.88  100: 1488.18
50: 1513.61 21: 1537.89		 No 1510 1510 November 1, 2024
D-43,W-53,M-44 200: 1445.04  100: 1487.72
50: 1513.76 21: 1540.83		 No 1513 1512 October 31, 2024
D-45,W-54,M-44 200: 1444.17  100: 1487.21
50: 1513.83 21: 1543.86		 No 1535 1521 October 30, 2024
D-52,W-56,M-45 200: 1443.4  100: 1486.53
50: 1513.54 21: 1546.27		 No 1577 1545 October 29, 2024
D-61,W-60,M-46 200: 1442.38  100: 1485.35
50: 1512.25 21: 1546.4		 No 1575 1573 October 28, 2024
2025 © SwingIdea.com
?>