-
5 DAY PERFORMANCE
+2.73% -
1 MONTH PERFORMANCE
-0.88% -
3 MONTH PERFORMANCE
-8.50% -
6 MONTH PERFORMANCE
-3.83% -
YEAR-TO-DATE PERFORMANCE
-7.00% -
1 YEAR PERFORMANCE
-15.04%
Barnwell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $2.20 | $2.26 (2.73%) | $2.26 | $2.20 | 6,595 | $22.66 M |
| 09/18/2024 | $2.23 | $2.18 (-2.24%) | $2.25 | $2.18 | 5,415 | $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 |
| 08/09/2024 | $2.31 | $2.31 (0%) | $2.39 | $2.30 | 3,500 | $23.14 M |
| 08/08/2024 | $2.30 | $2.47 (7.39%) | $2.49 | $2.26 | 15,600 | $24.75 M |
| 08/07/2024 | $2.24 | $2.27 (1.34%) | $2.47 | $2.22 | 6,000 | $22.74 M |
| 08/06/2024 | $2.23 | $2.28 (2.24%) | $2.28 | $2.21 | 5,000 | $22.84 M |
| 08/05/2024 | $2.22 | $2.23 (0.45%) | $2.34 | $2.22 | 27,800 | $22.34 M |
| 08/02/2024 | $2.35 | $2.25 (-4.26%) | $2.37 | $2.23 | 4,800 | $22.54 M |
| 08/01/2024 | $2.30 | $2.35 (2.17%) | $2.35 | $2.23 | 8,700 | $23.55 M |
| 07/31/2024 | $2.22 | $2.31 (4.05%) | $2.35 | $2.16 | 11,200 | $23.14 M |
| 07/30/2024 | $2.32 | $2.33 (0.43%) | $2.33 | $2.22 | 1,706 | $23.34 M |
| 07/29/2024 | $2.30 | $2.34 (1.74%) | $2.36 | $2.30 | 6,945 | $23.44 M |
| 07/26/2024 | $2.36 | $2.32 (-1.69%) | $2.36 | $2.32 | 900 | $23.24 M |
| 07/25/2024 | $2.37 | $2.35 (-0.84%) | $2.37 | $2.35 | 8,037 | $23.55 M |
| 07/24/2024 | $2.26 | $2.34 (3.54%) | $2.34 | $2.25 | 6,400 | $23.44 M |
| 07/23/2024 | $2.28 | $2.25 (-1.32%) | $2.28 | $2.25 | 2,500 | $22.54 M |
| 07/22/2024 | $2.25 | $2.27 (0.89%) | $2.27 | $2.20 | 12,168 | $22.74 M |
| 07/19/2024 | $2.22 | $2.17 (-2.25%) | $2.22 | $2.16 | 8,254 | $21.74 M |
| 07/18/2024 | $2.23 | $2.20 (-1.35%) | $2.27 | $2.18 | 1,662 | $22.04 M |
| 07/17/2024 | $2.21 | $2.26 (2.26%) | $2.26 | $2.18 | 13,693 | $22.64 M |
| 07/16/2024 | $2.26 | $2.25 (-0.44%) | $2.26 | $2.22 | 2,662 | $22.54 M |
| 07/15/2024 | $2.28 | $2.22 (-2.63%) | $2.28 | $2.21 | 11,580 | $22.24 M |
| 07/12/2024 | $2.25 | $2.28 (1.33%) | $2.28 | $2.22 | 2,122 | $22.84 M |
| 07/11/2024 | $2.26 | $2.21 (-2.21%) | $2.27 | $2.21 | 2,701 | $22.14 M |
| 07/10/2024 | $2.25 | $2.25 (0%) | $2.30 | $2.23 | 7,153 | $22.54 M |
| 07/09/2024 | $2.26 | $2.23 (-1.33%) | $2.37 | $2.23 | 5,276 | $22.34 M |
| 07/08/2024 | $2.37 | $2.37 (0%) | $2.37 | $2.37 | 900 | $23.75 M |
| 07/05/2024 | $2.35 | $2.36 (0.43%) | $2.36 | $2.26 | 8,988 | $23.65 M |
| 07/03/2024 | $2.28 | $2.38 (4.39%) | $2.46 | $2.28 | 4,544 | $23.85 M |
| 07/02/2024 | $2.28 | $2.39 (4.82%) | $2.39 | $2.28 | 4,500 | $23.95 M |
| 07/01/2024 | $2.32 | $2.31 (-0.43%) | $2.32 | $2.31 | 755 | $23.14 M |
| 06/28/2024 | $2.46 | $2.35 (-4.47%) | $2.46 | $2.32 | 2,563 | $23.55 M |
| 06/27/2024 | $2.36 | $2.43 (2.97%) | $2.43 | $2.36 | 1,262 | $24.35 M |
| 06/26/2024 | $2.39 | $2.46 (2.93%) | $2.46 | $2.34 | 2,534 | $24.65 M |
| 06/25/2024 | $2.39 | $2.46 (2.93%) | $2.46 | $2.33 | 15,560 | $24.65 M |
| 06/24/2024 | $2.30 | $2.52 (9.57%) | $2.52 | $2.30 | 5,099 | $25.25 M |
| 06/21/2024 | $2.36 | $2.59 (9.75%) | $2.59 | $2.32 | 11,086 | $25.95 M |
| 06/20/2024 | $2.34 | $2.36 (0.85%) | $2.43 | $2.30 | 9,383 | $23.65 M |