• SPX
  • $5,983.99
  • -0.29 %
  • -$17.36
  • DJI
  • $43,910.98
  • -0.86 %
  • -$382.15
  • N225
  • $39,376.09
  • -0.4 %
  • -$157.23
  • FTSE
  • $8,025.77
  • -1.22 %
  • -$99.42
  • IXIC
  • $19,281.40
  • -0.09 %
  • -$17.36
Barnwell Industries, Inc. (BRN) Charts

Barnwell Industries, Inc. (BRN) Charts

AMEX Currency in USD Disclaimer

Stock Price

$1.70

-$0.02

(-1.18%)

Day's range
$1.62
Day's range
$1.73
  • 5 DAY PERFORMANCE

    -12.37%
  • 1 MONTH PERFORMANCE

    -23.08%
  • 3 MONTH PERFORMANCE

    -23.77%
  • 6 MONTH PERFORMANCE

    -37.50%
  • YEAR-TO-DATE PERFORMANCE

    -30.04%
  • 1 YEAR PERFORMANCE

    -30.04%

Barnwell Industries, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/12/2024 $1.73 $1.69   (-2.31%) $1.75 $1.62 12,936 $17.33 M
11/11/2024 $1.86 $1.72   (-7.53%) $1.87 $1.72 32,008 $17.25 M
11/08/2024 $1.92 $1.89   (-1.56%) $1.94 $1.88 15,000 $18.95 M
11/07/2024 $1.92 $1.94   (1.04%) $1.96 $1.90 19,200 $19.45 M
11/06/2024 $1.95 $1.92   (-1.54%) $1.95 $1.85 12,717 $19.25 M
11/05/2024 $1.82 $1.87   (2.75%) $1.93 $1.82 10,646 $18.75 M
11/04/2024 $1.88 $1.83   (-2.66%) $1.94 $1.81 12,513 $18.35 M
11/01/2024 $1.89 $1.84   (-2.65%) $1.89 $1.80 17,700 $18.45 M
10/31/2024 $1.90 $1.90   (0%) $1.91 $1.85 23,320 $19.05 M
10/30/2024 $1.94 $1.92   (-1.03%) $1.95 $1.88 18,069 $19.25 M
10/29/2024 $2.01 $1.95   (-2.99%) $2.01 $1.92 7,229 $19.55 M
10/28/2024 $2.01 $1.99   (-1%) $2.03 $1.95 33,836 $19.96 M
10/25/2024 $1.96 $2.03   (3.57%) $2.03 $1.94 21,319 $20.36 M
10/24/2024 $1.99 $1.95   (-2.01%) $1.99 $1.87 43,800 $19.55 M
10/23/2024 $2.03 $1.99   (-1.97%) $2.06 $1.96 18,007 $19.96 M
10/22/2024 $2.05 $2.03   (-0.98%) $2.05 $2.00 9,002 $20.36 M
10/21/2024 $2.03 $2.01   (-0.99%) $2.09 $2.01 13,346 $20.16 M
10/18/2024 $2.05 $2.01   (-1.95%) $2.06 $2.00 17,819 $20.16 M
10/17/2024 $2.02 $2.04   (0.99%) $2.08 $2.01 17,515 $20.46 M
10/16/2024 $2.06 $2.04   (-0.97%) $2.09 $2.00 47,811 $20.46 M
10/15/2024 $2.17 $2.06   (-5.07%) $2.19 $2.00 95,300 $20.66 M
10/14/2024 $2.19 $2.16   (-1.37%) $2.20 $2.14 34,100 $21.66 M
10/11/2024 $2.27 $2.21   (-2.64%) $2.27 $2.16 71,917 $22.16 M
10/10/2024 $2.27 $2.25   (-0.88%) $2.32 $2.23 152,100 $22.56 M
10/09/2024 $2.22 $2.26   (1.8%) $2.28 $2.15 85,700 $22.66 M
10/08/2024 $2.24 $2.25   (0.45%) $2.28 $2.14 127,000 $22.56 M
10/07/2024 $2.23 $2.27   (1.79%) $2.38 $2.21 256,006 $22.76 M
10/04/2024 $2.33 $2.24   (-3.86%) $2.40 $2.22 347,440 $22.46 M
10/03/2024 $2.18 $2.25   (3.21%) $2.32 $2.15 226,000 $22.56 M
10/02/2024 $2.35 $2.20   (-6.38%) $2.35 $2.10 217,460 $22.06 M
10/01/2024 $2.26 $2.24   (-0.88%) $2.36 $2.22 1.12 M $22.46 M
09/30/2024 $2.24 $2.26   (0.89%) $2.26 $2.18 14,729 $22.66 M
09/27/2024 $2.15 $2.22   (3.26%) $2.23 $2.12 21,600 $22.26 M
09/26/2024 $2.22 $2.20   (-0.9%) $2.23 $2.15 30,823 $22.06 M
09/25/2024 $2.16 $2.23   (3.24%) $2.23 $2.16 1,200 $22.36 M
09/24/2024 $2.20 $2.20   (0%) $2.28 $2.18 24,500 $22.06 M
09/23/2024 $2.23 $2.25   (0.9%) $2.27 $2.21 6,100 $22.56 M
09/20/2024 $2.20 $2.30   (4.55%) $2.30 $2.18 16,700 $23.06 M
09/19/2024 $2.20 $2.20   (0%) $2.26 $2.20 8,700 $22.06 M
09/18/2024 $2.23 $2.18   (-2.24%) $2.25 $2.18 5,421 $21.86 M
09/17/2024 $2.20 $2.20   (0%) $2.25 $2.20 3,100 $22.06 M
09/16/2024 $2.22 $2.20   (-0.9%) $2.22 $2.20 1,630 $22.06 M
09/13/2024 $2.20 $2.20   (0%) $2.20 $2.20 422 $22.06 M
09/12/2024 $2.24 $2.20   (-1.79%) $2.24 $2.20 800 $22.06 M
09/11/2024 $2.20 $2.20   (0%) $2.27 $2.20 4,700 $22.06 M
09/10/2024 $2.19 $2.22   (1.37%) $2.23 $2.19 2,326 $22.26 M
09/09/2024 $2.16 $2.18   (0.93%) $2.21 $2.16 4,431 $21.86 M
09/06/2024 $2.18 $2.17   (-0.46%) $2.18 $2.17 1,000 $21.76 M
09/05/2024 $2.31 $2.25   (-2.6%) $2.42 $2.20 60,943 $22.56 M
09/04/2024 $2.42 $2.43   (0.41%) $2.49 $2.32 12,605 $24.37 M
09/03/2024 $2.46 $2.47   (0.41%) $2.47 $2.46 2,400 $24.77 M
08/30/2024 $2.48 $2.52   (1.61%) $2.53 $2.42 3,622 $25.27 M
08/29/2024 $2.39 $2.44   (2.09%) $2.51 $2.39 16,300 $24.47 M
08/28/2024 $2.24 $2.49   (11.16%) $2.49 $2.24 13,500 $24.97 M
08/27/2024 $2.33 $2.33   (0%) $2.35 $2.30 717 $23.37 M
08/26/2024 $2.27 $2.35   (3.52%) $2.35 $2.27 1,300 $23.57 M
08/23/2024 $2.27 $2.32   (2.2%) $2.33 $2.25 21,643 $23.27 M
08/22/2024 $2.17 $2.25   (3.69%) $2.35 $2.15 16,700 $22.56 M
08/21/2024 $2.22 $2.27   (2.25%) $2.27 $2.21 12,200 $22.76 M
08/20/2024 $2.21 $2.25   (1.81%) $2.25 $2.19 7,208 $22.56 M
08/19/2024 $2.30 $2.28   (-0.87%) $2.42 $2.21 38,434 $22.86 M
08/16/2024 $2.25 $2.37   (5.33%) $2.46 $2.23 20,000 $23.77 M
08/15/2024 $2.27 $2.33   (2.64%) $2.45 $2.24 21,313 $23.37 M
08/14/2024 $2.33 $2.32   (-0.43%) $2.33 $2.23 2,711 $23.27 M
08/13/2024 $2.25 $2.29   (1.78%) $2.30 $2.16 14,045 $22.96 M
08/12/2024 $2.28 $2.23   (-2.19%) $2.31 $2.15 7,700 $22.36 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.