Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.620
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EST - Market closed
Barnwell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | - | 5,703 |
| Mar 28, 2025 | 1.64 | 1.69 | 1.62 | 1.62 | 1.62 | -4.14% | 6,184 |
| Mar 27, 2025 | 1.53 | 1.69 | 1.53 | 1.69 | 1.69 | 6.96% | 7,055 |
| Mar 26, 2025 | 1.53 | 1.65 | 1.53 | 1.58 | 1.58 | -2.47% | 30,430 |
| Mar 25, 2025 | 1.71 | 1.79 | 1.61 | 1.62 | 1.62 | -4.14% | 9,902 |
| Mar 24, 2025 | 1.68 | 1.74 | 1.65 | 1.69 | 1.69 | 0.60% | 28,390 |
| Mar 21, 2025 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -2.89% | 19,880 |
| Mar 20, 2025 | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | - | 18,870 |
| Mar 19, 2025 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 1.11% | 7,757 |
| Mar 18, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -1.10% | 5,522 |
| Mar 17, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | - | 2,228 |
| Mar 14, 2025 | 1.74 | 1.79 | 1.73 | 1.73 | 1.73 | -2.26% | 3,725 |
| Mar 13, 2025 | 1.69 | 1.79 | 1.68 | 1.77 | 1.77 | 4.12% | 34,904 |
| Mar 12, 2025 | 1.60 | 1.71 | 1.59 | 1.70 | 1.70 | 5.59% | 33,684 |
| Mar 11, 2025 | 1.49 | 1.65 | 1.49 | 1.61 | 1.61 | 9.52% | 63,356 |
| Mar 10, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | 2.08% | 9,621 |
| Mar 7, 2025 | 1.34 | 1.46 | 1.34 | 1.44 | 1.44 | 5.49% | 18,296 |
| Mar 6, 2025 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 0.37% | 59,206 |
| Mar 5, 2025 | 1.42 | 1.42 | 1.27 | 1.36 | 1.36 | -0.73% | 38,576 |
| Mar 4, 2025 | 1.32 | 1.39 | 1.28 | 1.37 | 1.37 | 1.48% | 22,592 |
| Mar 3, 2025 | 1.52 | 1.55 | 1.32 | 1.35 | 1.35 | -7.60% | 42,719 |
| Feb 28, 2025 | 1.54 | 1.54 | 1.44 | 1.46 | 1.46 | -6.35% | 35,366 |
| Feb 27, 2025 | 1.59 | 1.61 | 1.51 | 1.56 | 1.56 | -1.33% | 29,061 |
| Feb 26, 2025 | 1.57 | 1.65 | 1.55 | 1.58 | 1.58 | -1.19% | 25,351 |
| Feb 25, 2025 | 1.59 | 1.62 | 1.55 | 1.60 | 1.60 | -1.23% | 7,281 |
| Feb 24, 2025 | 1.62 | 1.65 | 1.57 | 1.62 | 1.62 | -1.82% | 4,631 |
| Feb 21, 2025 | 1.68 | 1.69 | 1.61 | 1.65 | 1.65 | -2.37% | 4,219 |
| Feb 20, 2025 | 1.70 | 1.70 | 1.60 | 1.69 | 1.69 | -0.59% | 5,689 |
| Feb 19, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | - | 2,953 |
| Feb 18, 2025 | 1.76 | 1.77 | 1.70 | 1.70 | 1.70 | -2.86% | 8,930 |
| Feb 14, 2025 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -0.57% | 5,232 |
| Feb 13, 2025 | 1.71 | 1.80 | 1.71 | 1.76 | 1.76 | -0.56% | 93,245 |
| Feb 12, 2025 | 1.81 | 1.83 | 1.77 | 1.77 | 1.77 | -2.21% | 4,118 |
| Feb 11, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 2,174 |
| Feb 10, 2025 | 1.79 | 1.83 | 1.76 | 1.82 | 1.82 | 1.11% | 10,634 |
| Feb 7, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | - | 7,734 |
| Feb 6, 2025 | 1.83 | 1.89 | 1.80 | 1.80 | 1.80 | -2.17% | 7,720 |
| Feb 5, 2025 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 8,938 |
| Feb 4, 2025 | 1.80 | 1.86 | 1.79 | 1.81 | 1.81 | -0.55% | 9,275 |
| Feb 3, 2025 | 1.78 | 1.87 | 1.78 | 1.82 | 1.82 | 2.25% | 49,639 |
| Jan 31, 2025 | 1.82 | 1.84 | 1.78 | 1.78 | 1.78 | -2.73% | 23,642 |
| Jan 30, 2025 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | - | 5,474 |
| Jan 29, 2025 | 1.83 | 2.03 | 1.83 | 1.83 | 1.83 | - | 49,432 |
| Jan 28, 2025 | 1.78 | 1.87 | 1.77 | 1.83 | 1.83 | 1.67% | 13,288 |
| Jan 27, 2025 | 1.74 | 1.85 | 1.70 | 1.80 | 1.80 | -2.70% | 41,317 |
| Jan 24, 2025 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -2.63% | 19,268 |
| Jan 23, 2025 | 1.90 | 1.92 | 1.82 | 1.90 | 1.90 | - | 77,661 |
| Jan 22, 2025 | 1.95 | 1.97 | 1.70 | 1.90 | 1.90 | -1.55% | 246,866 |
| Jan 21, 2025 | 1.82 | 2.17 | 1.76 | 1.93 | 1.93 | 16.97% | 792,816 |
| Jan 17, 2025 | 1.61 | 1.66 | 1.60 | 1.65 | 1.65 | 1.23% | 42,392 |