Skip to main content
Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.710
0.00 (0.00%)
At close: Nov 18, 2024, 4:00 PM
1.810
+0.100 (5.85%)
After-hours: Nov 18, 2024, 7:48 PM EST

Barnwell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20241.701.811.671.711.71-28,997
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
Jul 29, 20242.302.362.302.342.340.86%6,945
Jul 26, 20242.362.362.322.322.32-1.28%899
Jul 25, 20242.372.372.352.352.350.43%8,037
Jul 24, 20242.262.342.252.342.344.00%6,393
Jul 23, 20242.282.282.252.252.25-0.88%2,494
Jul 22, 20242.252.272.202.272.274.61%12,168
Jul 19, 20242.222.222.162.172.17-1.36%8,254
Jul 18, 20242.232.272.182.202.20-2.65%1,662
Jul 17, 20242.212.262.182.262.260.44%13,693
Jul 16, 20242.262.262.222.252.251.35%2,662
Jul 15, 20242.282.282.212.222.22-2.63%11,580
Jul 12, 20242.252.282.222.282.283.17%2,122
Jul 11, 20242.262.272.212.212.21-1.78%2,701
Jul 10, 20242.252.302.232.252.250.90%7,153
Jul 9, 20242.262.372.232.232.23-5.79%5,276
Jul 8, 20242.372.372.372.372.370.30%900
Jul 5, 20242.352.362.262.362.36-0.84%8,988
Jul 3, 20242.282.462.282.382.38-0.42%4,544
Jul 2, 20242.282.392.282.392.393.46%4,500
Jul 1, 20242.322.322.312.312.31-1.70%755
Jun 28, 20242.462.462.322.352.35-3.49%2,563