5 DAY PERFORMANCE
+10.91%
1 MONTH PERFORMANCE
-11.15%
3 MONTH PERFORMANCE
-7.92%
6 MONTH PERFORMANCE
-24.41%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
-45.54%
Barnwell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.50 | $1.52 (1.33%) | $1.52 | $1.38 | 2,600 | $15.27 M |
| 04/16/2025 | $1.42 | $1.43 (0.7%) | $1.44 | $1.42 | 3,100 | $14.37 M |
| 04/15/2025 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.41 | 2,739 | $14.17 M |
| 04/14/2025 | $1.37 | $1.43 (4.38%) | $1.43 | $1.31 | 1,435 | $14.37 M |
| 04/11/2025 | $1.33 | $1.37 (3.01%) | $1.40 | $1.33 | 12,008 | $13.76 M |
| 04/10/2025 | $1.47 | $1.35 (-8.16%) | $1.49 | $1.34 | 13,500 | $13.56 M |
| 04/09/2025 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.44 | 13,731 | $14.57 M |
| 04/08/2025 | $1.48 | $1.49 (0.68%) | $1.50 | $1.48 | 5,100 | $14.97 M |
| 04/07/2025 | $1.48 | $1.51 (2.03%) | $1.51 | $1.47 | 5,800 | $15.17 M |
| 04/04/2025 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.49 | 11,428 | $15.37 M |
| 04/03/2025 | $1.64 | $1.58 (-3.66%) | $1.64 | $1.58 | 2,222 | $15.87 M |
| 04/02/2025 | $1.61 | $1.62 (0.62%) | $1.67 | $1.59 | 3,700 | $16.28 M |
| 04/01/2025 | $1.63 | $1.61 (-1.23%) | $1.67 | $1.61 | 4,511 | $16.18 M |
| 03/31/2025 | $1.66 | $1.62 (-2.41%) | $1.68 | $1.61 | 5,703 | $16.28 M |
| 03/28/2025 | $1.64 | $1.62 (-1.22%) | $1.69 | $1.62 | 6,200 | $16.28 M |
| 03/27/2025 | $1.53 | $1.69 (10.46%) | $1.69 | $1.53 | 7,100 | $16.98 M |
| 03/26/2025 | $1.53 | $1.58 (3.27%) | $1.65 | $1.53 | 30,430 | $15.87 M |
| 03/25/2025 | $1.71 | $1.62 (-5.26%) | $1.79 | $1.61 | 9,902 | $16.28 M |
| 03/24/2025 | $1.68 | $1.69 (0.6%) | $1.74 | $1.65 | 28,400 | $16.98 M |
| 03/21/2025 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.68 | 19,900 | $16.88 M |
| 03/20/2025 | $1.69 | $1.73 (2.37%) | $1.74 | $1.68 | 18,900 | $17.38 M |
| 03/19/2025 | $1.69 | $1.73 (2.37%) | $1.74 | $1.69 | 7,800 | $17.38 M |
| 03/18/2025 | $1.75 | $1.71 (-2.29%) | $1.76 | $1.70 | 5,522 | $17.18 M |
| 03/17/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.73 | 2,228 | $17.38 M |
| 03/14/2025 | $1.74 | $1.73 (-0.57%) | $1.79 | $1.73 | 3,725 | $17.38 M |
| 03/13/2025 | $1.69 | $1.77 (4.73%) | $1.79 | $1.68 | 34,904 | $17.78 M |
| 03/12/2025 | $1.60 | $1.70 (6.25%) | $1.71 | $1.59 | 33,700 | $17.08 M |
| 03/11/2025 | $1.49 | $1.61 (8.05%) | $1.65 | $1.49 | 63,400 | $16.18 M |
| 03/10/2025 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.45 | 9,755 | $14.77 M |
| 03/07/2025 | $1.34 | $1.44 (7.46%) | $1.46 | $1.34 | 18,300 | $14.47 M |
| 03/06/2025 | $1.35 | $1.37 (1.48%) | $1.37 | $1.32 | 59,206 | $13.76 M |
| 03/05/2025 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.26 | 38,576 | $13.66 M |
| 03/04/2025 | $1.32 | $1.37 (3.79%) | $1.39 | $1.28 | 22,600 | $13.76 M |
| 03/03/2025 | $1.52 | $1.35 (-11.18%) | $1.55 | $1.32 | 42,719 | $13.56 M |
| 02/28/2025 | $1.54 | $1.46 (-5.19%) | $1.54 | $1.44 | 35,400 | $14.67 M |
| 02/27/2025 | $1.59 | $1.56 (-1.89%) | $1.61 | $1.51 | 29,100 | $15.67 M |
| 02/26/2025 | $1.57 | $1.58 (0.64%) | $1.65 | $1.55 | 25,400 | $15.87 M |
| 02/25/2025 | $1.59 | $1.60 (0.63%) | $1.62 | $1.55 | 7,300 | $16.08 M |
| 02/24/2025 | $1.62 | $1.62 (0%) | $1.65 | $1.57 | 4,631 | $16.28 M |
| 02/21/2025 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.61 | 4,219 | $16.58 M |
| 02/20/2025 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.60 | 5,689 | $16.98 M |
| 02/19/2025 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.70 | 3,000 | $17.08 M |
| 02/18/2025 | $1.76 | $1.70 (-3.41%) | $1.77 | $1.70 | 8,930 | $17.08 M |
| 02/14/2025 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.74 | 5,232 | $17.58 M |
| 02/13/2025 | $1.71 | $1.76 (2.92%) | $1.80 | $1.71 | 93,245 | $17.68 M |
| 02/12/2025 | $1.81 | $1.77 (-2.21%) | $1.83 | $1.77 | 4,118 | $17.78 M |
| 02/11/2025 | $1.80 | $1.81 (0.56%) | $1.84 | $1.80 | 2,200 | $18.19 M |
| 02/10/2025 | $1.79 | $1.82 (1.68%) | $1.83 | $1.76 | 10,634 | $18.24 M |
| 02/07/2025 | $1.81 | $1.80 (-0.55%) | $1.81 | $1.79 | 7,734 | $18.04 M |
| 02/06/2025 | $1.83 | $1.80 (-1.64%) | $1.89 | $1.80 | 7,720 | $18.04 M |
| 02/05/2025 | $1.81 | $1.84 (1.66%) | $1.84 | $1.80 | 8,938 | $18.44 M |
| 02/04/2025 | $1.80 | $1.81 (0.56%) | $1.85 | $1.79 | 9,300 | $18.14 M |
| 02/03/2025 | $1.78 | $1.82 (2.25%) | $1.87 | $1.78 | 49,639 | $18.24 M |
| 01/31/2025 | $1.82 | $1.78 (-2.2%) | $1.84 | $1.78 | 23,642 | $17.84 M |
| 01/30/2025 | $1.84 | $1.83 (-0.54%) | $1.85 | $1.80 | 5,474 | $18.34 M |
| 01/29/2025 | $1.83 | $1.83 (0%) | $2.03 | $1.83 | 49,432 | $18.34 M |
| 01/28/2025 | $1.78 | $1.83 (2.81%) | $1.87 | $1.77 | 13,300 | $18.34 M |
| 01/27/2025 | $1.74 | $1.80 (3.45%) | $1.85 | $1.70 | 41,317 | $18.04 M |
| 01/24/2025 | $1.87 | $1.85 (-1.07%) | $1.89 | $1.85 | 19,268 | $18.54 M |
| 01/23/2025 | $1.90 | $1.90 (0%) | $1.92 | $1.82 | 77,661 | $19.04 M |
| 01/22/2025 | $1.95 | $1.90 (-2.56%) | $1.97 | $1.70 | 246,900 | $19.04 M |
| 01/21/2025 | $1.82 | $1.93 (6.04%) | $2.17 | $1.76 | 792,816 | $19.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
