Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.180
-0.060 (-4.83%)
At close: Jun 2, 2025, 4:00 PM
1.180
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
Barnwell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1.20 | 1.29 | 1.15 | 1.18 | 1.18 | -4.84% | 5,393 |
| May 30, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.16% | 782 |
| May 29, 2025 | 1.26 | 1.28 | 1.20 | 1.24 | 1.24 | -2.20% | 3,189 |
| May 28, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 1,453 |
| May 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 324 |
| May 23, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 4,555 |
| May 22, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 5,321 |
| May 21, 2025 | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | -4.55% | 11,673 |
| May 20, 2025 | 1.21 | 1.33 | 1.21 | 1.32 | 1.32 | 9.09% | 7,905 |
| May 19, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 5,535 |
| May 16, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 17,366 |
| May 15, 2025 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 9,918 |
| May 14, 2025 | 1.29 | 1.36 | 1.24 | 1.24 | 1.24 | -2.75% | 13,815 |
| May 13, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -1.92% | 9,952 |
| May 12, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -1.52% | 2,488 |
| May 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 906 |
| May 8, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 2,245 |
| May 7, 2025 | 1.31 | 1.39 | 1.31 | 1.32 | 1.32 | 0.76% | 7,360 |
| May 6, 2025 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 2,420 |
| May 5, 2025 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 8,012 |
| May 2, 2025 | 1.34 | 1.40 | 1.31 | 1.35 | 1.35 | -0.74% | 5,043 |
| May 1, 2025 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 3.03% | 5,571 |
| Apr 30, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 1,555 |
| Apr 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 780 |
| Apr 28, 2025 | 1.44 | 1.44 | 1.31 | 1.33 | 1.33 | -1.48% | 12,836 |
| Apr 25, 2025 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -6.25% | 2,708 |
| Apr 24, 2025 | 1.43 | 1.44 | 1.35 | 1.44 | 1.44 | 2.86% | 5,463 |
| Apr 23, 2025 | 1.34 | 1.40 | 1.31 | 1.40 | 1.40 | -2.10% | 19,558 |
| Apr 22, 2025 | 1.43 | 1.45 | 1.36 | 1.43 | 1.43 | -1.38% | 2,796 |
| Apr 21, 2025 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -4.54% | 10,668 |
| Apr 17, 2025 | 1.50 | 1.52 | 1.38 | 1.52 | 1.52 | 6.22% | 2,580 |
| Apr 16, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 1.42% | 3,054 |
| Apr 15, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.05% | 2,739 |
| Apr 14, 2025 | 1.37 | 1.43 | 1.31 | 1.43 | 1.43 | 4.01% | 1,435 |
| Apr 11, 2025 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | 1.63% | 12,008 |
| Apr 10, 2025 | 1.47 | 1.49 | 1.34 | 1.35 | 1.35 | -7.03% | 13,493 |
| Apr 9, 2025 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -2.68% | 13,731 |
| Apr 8, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -1.32% | 5,095 |
| Apr 7, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | -1.31% | 5,784 |
| Apr 4, 2025 | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | -3.16% | 11,428 |
| Apr 3, 2025 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 2,222 |
| Apr 2, 2025 | 1.61 | 1.67 | 1.59 | 1.62 | 1.62 | 0.62% | 3,696 |
| Apr 1, 2025 | 1.63 | 1.67 | 1.61 | 1.61 | 1.61 | -0.62% | 4,511 |
| 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 |