Skip to main content
Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.650
-0.040 (-2.37%)
Feb 21, 2025, 4:00 PM EST - Market closed

Barnwell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.681.691.611.651.65-2.37%4,219
Feb 20, 20251.701.701.601.691.69-0.59%5,689
Feb 19, 20251.731.731.701.701.70-2,953
Feb 18, 20251.761.771.701.701.70-2.86%8,930
Feb 14, 20251.811.811.741.751.75-0.57%5,232
Feb 13, 20251.711.801.711.761.76-0.56%93,245
Feb 12, 20251.811.831.771.771.77-2.21%4,118
Feb 11, 20251.801.841.801.811.81-0.55%2,174
Feb 10, 20251.791.831.761.821.821.11%10,634
Feb 7, 20251.821.821.791.801.80-7,734
Feb 6, 20251.831.891.801.801.80-2.17%7,720
Feb 5, 20251.811.841.801.841.841.66%8,938
Feb 4, 20251.801.861.791.811.81-0.55%9,275
Feb 3, 20251.781.871.781.821.822.25%49,639
Jan 31, 20251.821.841.781.781.78-2.73%23,642
Jan 30, 20251.841.851.801.831.83-5,474
Jan 29, 20251.832.031.831.831.83-49,432
Jan 28, 20251.781.871.771.831.831.67%13,288
Jan 27, 20251.741.851.701.801.80-2.70%41,317
Jan 24, 20251.871.891.851.851.85-2.63%19,268
Jan 23, 20251.901.921.821.901.90-77,661
Jan 22, 20251.951.971.701.901.90-1.55%246,866
Jan 21, 20251.822.171.761.931.9316.97%792,816
Jan 17, 20251.611.661.601.651.651.23%42,392
Jan 16, 20251.601.631.531.631.630.62%33,672
Jan 15, 20251.581.691.581.621.622.53%55,593
Jan 14, 20251.651.651.541.581.58-4.82%54,365
Jan 13, 20251.641.741.621.661.661.22%85,133
Jan 10, 20251.741.741.571.641.64-4.65%86,242
Jan 8, 20251.591.741.591.721.7210.26%104,918
Jan 7, 20251.481.591.471.561.564.70%29,772
Jan 6, 20251.541.541.461.491.49-22,060
Jan 3, 20251.511.561.451.491.49-3.25%87,615
Jan 2, 20251.521.541.481.541.541.99%15,958
Dec 31, 20241.461.541.451.511.515.96%17,392
Dec 30, 20241.541.591.311.431.43-8.65%66,430
Dec 27, 20241.571.601.551.561.56-1.89%12,926
Dec 26, 20241.571.611.561.591.591.92%27,996
Dec 24, 20241.521.561.501.561.565.41%56,378
Dec 23, 20241.511.521.471.481.48-2.63%27,048
Dec 20, 20241.481.531.451.521.523.75%8,888
Dec 19, 20241.431.481.431.471.472.45%38,590
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