-
5 DAY PERFORMANCE
-3.51% -
1 MONTH PERFORMANCE
-17.91% -
3 MONTH PERFORMANCE
-27.31% -
6 MONTH PERFORMANCE
-42.71% -
YEAR-TO-DATE PERFORMANCE
-32.10% -
1 YEAR PERFORMANCE
-34.26%
Barnwell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.68 | $1.65 (-1.79%) | $1.71 | $1.65 | 7,850 | |
| 11/20/2024 | $1.68 | $1.68 (0%) | $1.72 | $1.64 | 6,697 | $16.85 M |
| 11/19/2024 | $1.72 | $1.69 (-1.74%) | $1.75 | $1.62 | 7,049 | $16.95 M |
| 11/18/2024 | $1.70 | $1.71 (0.59%) | $1.81 | $1.67 | 29,052 | $17.15 M |
| 11/15/2024 | $1.72 | $1.71 (-0.58%) | $1.73 | $1.66 | 22,129 | $17.15 M |
| 11/14/2024 | $1.70 | $1.68 (-1.18%) | $1.75 | $1.68 | 18,500 | $16.85 M |
| 11/13/2024 | $1.69 | $1.72 (1.78%) | $1.75 | $1.65 | 33,849 | $17.25 M |
| 11/12/2024 | $1.73 | $1.69 (-2.31%) | $1.75 | $1.62 | 13,336 | $16.95 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 |