Skip to main content
Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.465
+0.035 (2.45%)
Dec 19, 2024, 3:59 PM EST - Market closed

Barnwell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20241.471.541.421.431.43-4.03%32,596
Dec 17, 20241.581.621.461.491.49-4.49%47,700
Dec 16, 20241.631.651.561.561.56-4.88%33,676
Dec 13, 20241.681.681.641.641.64-2.38%13,448
Dec 12, 20241.681.701.681.681.68-3,631
Dec 11, 20241.701.711.661.681.68-1.75%21,845
Dec 10, 20241.661.731.661.711.711.18%19,580
Dec 9, 20241.531.701.521.691.699.03%44,893
Dec 6, 20241.631.641.501.551.55-4.32%97,774
Dec 5, 20241.641.651.611.621.62-0.61%28,872
Dec 4, 20241.671.671.611.631.63-0.61%26,988
Dec 3, 20241.731.731.631.641.64-5.91%35,555
Dec 2, 20241.851.851.741.741.74-4.75%27,549
Nov 29, 20241.771.851.771.831.833.39%24,510
Nov 27, 20241.701.801.661.771.772.31%18,981
Nov 26, 20241.701.731.661.731.731.76%25,403
Nov 25, 20241.641.731.641.701.701.80%24,701
Nov 22, 20241.681.691.641.671.67-1.18%16,986
Nov 21, 20241.681.711.651.691.690.60%9,279
Nov 20, 20241.681.721.641.681.68-0.59%6,714
Nov 19, 20241.721.751.621.691.69-1.17%7,049
Nov 18, 20241.701.811.671.711.71-29,052
Nov 15, 20241.721.731.661.711.711.79%22,129
Nov 14, 20241.701.751.681.681.68-2.33%18,482
Nov 13, 20241.691.751.651.721.721.78%33,849
Nov 12, 20241.731.751.621.691.69-1.74%13,336
Nov 11, 20241.861.871.721.721.72-8.95%32,008
Nov 8, 20241.921.941.881.891.89-2.63%14,959
Nov 7, 20241.921.961.901.941.941.04%19,194
Nov 6, 20241.951.951.851.921.922.67%12,717
Nov 5, 20241.821.931.821.871.872.47%10,646
Nov 4, 20241.881.941.811.831.83-0.82%12,513
Nov 1, 20241.891.891.801.841.84-3.16%17,681
Oct 31, 20241.901.911.851.901.90-1.04%23,320
Oct 30, 20241.941.951.881.921.92-1.54%18,069
Oct 29, 20242.012.011.921.951.95-2.01%7,229
Oct 28, 20242.012.031.951.991.99-1.97%33,836
Oct 25, 20241.962.031.942.032.034.10%21,319
Oct 24, 20241.991.991.871.951.95-2.01%43,772
Oct 23, 20242.032.061.961.991.99-1.73%18,007
Oct 22, 20242.052.052.002.032.030.75%9,002
Oct 21, 20242.032.092.012.012.01-13,346
Oct 18, 20242.052.062.002.012.01-1.47%17,819
Oct 17, 20242.022.082.012.042.04-17,515
Oct 16, 20242.062.092.002.042.04-0.97%47,811
Oct 15, 20242.172.192.002.062.06-4.63%95,292
Oct 14, 20242.192.202.142.162.16-2.26%34,076
Oct 11, 20242.272.272.162.212.21-1.78%71,917
Oct 10, 20242.272.322.232.252.25-0.44%152,077
Oct 9, 20242.222.282.152.262.260.44%85,658
Oct 8, 20242.242.282.142.252.25-0.88%126,955
Oct 7, 20242.232.382.212.272.271.38%256,006
Oct 4, 20242.332.402.222.242.24-0.49%347,440
Oct 3, 20242.182.322.152.252.252.27%225,976
Oct 2, 20242.352.352.102.202.20-1.79%217,460
Oct 1, 20242.262.362.222.242.24-0.88%1,117,458
Sep 30, 20242.242.262.182.262.261.80%14,729
Sep 27, 20242.152.232.122.222.220.91%21,595
Sep 26, 20242.222.232.152.202.20-1.12%30,823
Sep 25, 20242.162.232.162.232.231.14%1,153
Sep 24, 20242.202.282.182.202.20-2.22%24,482
Sep 23, 20242.232.272.212.252.25-2.17%6,098
Sep 20, 20242.202.302.182.302.304.55%16,671
Sep 19, 20242.202.262.202.202.200.92%8,661
Sep 18, 20242.232.252.182.182.18-0.91%5,421
Sep 17, 20242.202.252.202.202.20-3,081
Sep 16, 20242.222.222.202.202.20-1,630
Sep 13, 20242.202.202.202.202.20-422
Sep 12, 20242.242.242.202.202.20-799
Sep 11, 20242.202.272.202.202.20-0.68%4,664
Sep 10, 20242.192.232.192.222.221.61%2,326
Sep 9, 20242.162.212.162.182.180.46%4,431
Sep 6, 20242.182.182.172.172.17-3.34%959
Sep 5, 20242.312.422.202.252.25-7.61%60,943
Sep 4, 20242.422.492.322.432.43-1.62%12,604
Sep 3, 20242.462.472.462.472.47-1.98%2,375
Aug 30, 20242.482.532.422.522.523.07%3,622
Aug 29, 20242.392.512.392.452.45-1.81%16,292
Aug 28, 20242.242.492.242.492.496.87%13,494
Aug 27, 20242.332.352.302.332.33-0.85%717
Aug 26, 20242.272.352.272.352.351.29%1,259
Aug 23, 20242.272.332.252.322.323.11%21,643
Aug 22, 20242.172.352.152.252.25-0.88%16,659
Aug 21, 20242.222.272.212.272.271.11%12,190
Aug 20, 20242.212.252.192.252.25-1.54%7,208
Aug 19, 20242.302.422.212.282.28-3.80%38,434
Aug 16, 20242.252.462.232.372.371.72%19,995
Aug 15, 20242.272.452.242.332.330.43%21,313
Aug 14, 20242.332.332.232.322.321.53%2,711
Aug 13, 20242.252.302.162.292.292.47%14,045
Aug 12, 20242.282.312.152.232.23-3.46%7,694
Aug 9, 20242.312.392.302.312.31-6.48%3,459
Aug 8, 20242.302.492.262.472.478.81%15,567
Aug 7, 20242.242.472.222.272.27-0.44%5,988
Aug 6, 20242.232.282.212.282.282.15%4,993
Aug 5, 20242.222.342.222.232.23-0.80%27,776
Aug 2, 20242.352.372.232.252.25-4.26%4,772
Aug 1, 20242.302.352.232.352.351.73%8,665
Jul 31, 20242.232.352.162.312.31-0.86%11,193
Jul 30, 20242.322.332.222.332.33-0.43%1,706