5 DAY PERFORMANCE
+3.31%
1 MONTH PERFORMANCE
-31.13%
3 MONTH PERFORMANCE
-11.02%
6 MONTH PERFORMANCE
-26.57%
YEAR-TO-DATE PERFORMANCE
-19.27%
1 YEAR PERFORMANCE
-46.54%
Barnwell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.21 | 30.84 K | $12.27 M |
| 07/10/2025 | $1.17 | $1.23 (5.13%) | $1.26 | $1.16 | 56.32 K | $12.37 M |
| 07/09/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.17 | 24.40 K | $11.76 M |
| 07/08/2025 | $1.18 | $1.18 (0%) | $1.21 | $1.17 | 18.90 K | $11.86 M |
| 07/07/2025 | $1.16 | $1.20 (3.45%) | $1.22 | $1.15 | 44.45 K | $12.06 M |
| 07/03/2025 | $1.13 | $1.15 (1.77%) | $1.19 | $1.13 | 12.30 K | $11.56 M |
| 07/02/2025 | $1.13 | $1.13 (0%) | $1.18 | $1.11 | 48.68 K | $11.36 M |
| 07/01/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.08 | 47.41 K | $11.26 M |
| 06/30/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.13 | 109.66 K | $11.36 M |
| 06/27/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.18 | 32.54 K | $11.86 M |
| 06/26/2025 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.17 | 64.30 K | $12.16 M |
| 06/25/2025 | $1.20 | $1.24 (3.33%) | $1.25 | $1.16 | 214.30 K | $12.47 M |
| 06/24/2025 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.19 | 190.22 K | $12.47 M |
| 06/23/2025 | $1.46 | $1.45 (-0.68%) | $1.58 | $1.31 | 592.70 K | $14.58 M |
| 06/20/2025 | $1.35 | $1.38 (2.22%) | $1.44 | $1.31 | 273.32 K | $13.87 M |
| 06/18/2025 | $1.98 | $1.43 (-27.78%) | $1.98 | $1.33 | 1.29 M | $14.38 M |
| 06/17/2025 | $1.71 | $1.98 (15.79%) | $2.10 | $1.62 | 1.35 M | $19.91 M |
| 06/16/2025 | $2.00 | $1.85 (-7.5%) | $2.28 | $1.57 | 17.02 M | $18.60 M |
| 06/13/2025 | $1.36 | $1.77 (30.15%) | $2.05 | $1.36 | 5.88 M | $17.79 M |
| 06/12/2025 | $1.31 | $1.38 (5.34%) | $1.44 | $1.24 | 73.20 K | $13.87 M |
| 06/11/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.21 | 8.64 K | $12.47 M |
| 06/10/2025 | $1.23 | $1.24 (0.81%) | $1.24 | $1.19 | 8.31 K | $12.47 M |
| 06/09/2025 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.21 | 928 | $12.16 M |
| 06/06/2025 | $1.20 | $1.25 (4.17%) | $1.25 | $1.18 | 1.50 K | $12.57 M |
| 06/05/2025 | $1.33 | $1.19 (-10.53%) | $1.33 | $1.19 | 3.10 K | $11.96 M |
| 06/04/2025 | $1.21 | $1.23 (1.65%) | $1.23 | $1.17 | 7.83 K | $12.37 M |
| 06/03/2025 | $1.18 | $1.20 (1.69%) | $1.25 | $1.18 | 3.62 K | $12.06 M |
| 06/02/2025 | $1.20 | $1.18 (-1.67%) | $1.29 | $1.15 | 5.60 K | $11.86 M |
| 05/30/2025 | $1.22 | $1.24 (1.64%) | $1.24 | $1.22 | 800 | $12.47 M |
| 05/29/2025 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.20 | 3.20 K | $12.47 M |
| 05/28/2025 | $1.26 | $1.27 (0.79%) | $1.28 | $1.26 | 1.45 K | $12.77 M |
| 05/27/2025 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 0 | $12.97 M |
| 05/23/2025 | $1.26 | $1.29 (2.38%) | $1.29 | $1.26 | 4.56 K | $12.97 M |
| 05/22/2025 | $1.26 | $1.27 (0.79%) | $1.28 | $1.26 | 5.32 K | $12.77 M |
| 05/21/2025 | $1.24 | $1.26 (1.61%) | $1.32 | $1.24 | 11.70 K | $12.67 M |
| 05/20/2025 | $1.21 | $1.32 (9.09%) | $1.33 | $1.21 | 7.91 K | $13.27 M |
| 05/19/2025 | $1.20 | $1.21 (0.83%) | $1.21 | $1.20 | 5.54 K | $12.16 M |
| 05/16/2025 | $1.20 | $1.20 (0%) | $1.22 | $1.20 | 17.40 K | $12.06 M |
| 05/15/2025 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.20 | 9.92 K | $12.27 M |
| 05/14/2025 | $1.29 | $1.24 (-3.88%) | $1.36 | $1.24 | 13.82 K | $12.47 M |
| 05/13/2025 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.27 | 10.00 K | $12.87 M |
| 05/12/2025 | $1.30 | $1.30 (0%) | $1.40 | $1.30 | 2.50 K | $13.07 M |
| 05/09/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.32 | 906 | $13.26 M |
| 05/08/2025 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.32 | 2.25 K | $13.26 M |
| 05/07/2025 | $1.31 | $1.32 (0.76%) | $1.39 | $1.31 | 7.40 K | $13.26 M |
| 05/06/2025 | $1.34 | $1.31 (-2.24%) | $1.36 | $1.31 | 2.42 K | $13.16 M |
| 05/05/2025 | $1.31 | $1.34 (2.29%) | $1.37 | $1.31 | 8.01 K | $13.46 M |
| 05/02/2025 | $1.34 | $1.35 (0.75%) | $1.40 | $1.31 | 5.04 K | $13.56 M |
| 05/01/2025 | $1.31 | $1.36 (3.82%) | $1.37 | $1.31 | 5.60 K | $13.66 M |
| 04/30/2025 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.31 | 1.60 K | $13.26 M |
| 04/29/2025 | $1.33 | $1.34 (0.75%) | $1.34 | $1.33 | 800 | $13.46 M |
| 04/28/2025 | $1.44 | $1.33 (-7.64%) | $1.44 | $1.31 | 12.84 K | $13.36 M |
| 04/25/2025 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.35 | 2.71 K | $13.56 M |
| 04/24/2025 | $1.43 | $1.44 (0.7%) | $1.44 | $1.35 | 5.50 K | $14.47 M |
| 04/23/2025 | $1.34 | $1.40 (4.48%) | $1.40 | $1.31 | 19.60 K | $14.07 M |
| 04/22/2025 | $1.43 | $1.43 (0%) | $1.45 | $1.36 | 2.80 K | $14.37 M |
| 04/21/2025 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.41 | 10.70 K | $14.57 M |
| 04/17/2025 | $1.50 | $1.52 (1.33%) | $1.52 | $1.38 | 2.60 K | $15.27 M |
| 04/16/2025 | $1.42 | $1.43 (0.7%) | $1.44 | $1.42 | 3.10 K | $14.37 M |
| 04/15/2025 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.41 | 2.74 K | $14.17 M |
| 04/14/2025 | $1.37 | $1.43 (4.38%) | $1.43 | $1.31 | 1.44 K | $14.37 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.
