5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
-3.66%
3 MONTH PERFORMANCE
-23.30%
6 MONTH PERFORMANCE
-28.83%
YEAR-TO-DATE PERFORMANCE
+4.64%
1 YEAR PERFORMANCE
-35.77%
Barnwell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.54 | 54,340 | $15.84 M |
| 01/13/2025 | $1.64 | $1.66 (1.22%) | $1.74 | $1.62 | 85,133 | $16.64 M |
| 01/10/2025 | $1.74 | $1.64 (-5.75%) | $1.74 | $1.57 | 86,242 | $16.44 M |
| 01/08/2025 | $1.59 | $1.72 (8.18%) | $1.74 | $1.59 | 104,918 | $17.24 M |
| 01/07/2025 | $1.48 | $1.56 (5.41%) | $1.59 | $1.47 | 29,800 | $15.64 M |
| 01/06/2025 | $1.54 | $1.49 (-3.25%) | $1.54 | $1.46 | 22,060 | $14.93 M |
| 01/03/2025 | $1.51 | $1.49 (-1.32%) | $1.56 | $1.45 | 87,615 | $14.93 M |
| 01/02/2025 | $1.52 | $1.54 (1.32%) | $1.54 | $1.48 | 15,958 | $15.44 M |
| 12/31/2024 | $1.46 | $1.51 (3.42%) | $1.54 | $1.45 | 17,392 | $15.13 M |
| 12/30/2024 | $1.54 | $1.43 (-7.14%) | $1.59 | $1.31 | 66,430 | $14.33 M |
| 12/27/2024 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.55 | 12,926 | $15.64 M |
| 12/26/2024 | $1.57 | $1.59 (1.27%) | $1.61 | $1.56 | 28,000 | $15.94 M |
| 12/24/2024 | $1.52 | $1.56 (2.63%) | $1.56 | $1.50 | 56,400 | $15.64 M |
| 12/23/2024 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.47 | 27,048 | $14.83 M |
| 12/20/2024 | $1.48 | $1.52 (2.7%) | $1.53 | $1.45 | 8,900 | $15.24 M |
| 12/19/2024 | $1.43 | $1.47 (2.8%) | $1.48 | $1.42 | 38,600 | $14.73 M |
| 12/18/2024 | $1.47 | $1.43 (-2.72%) | $1.54 | $1.42 | 32,600 | $14.33 M |
| 12/17/2024 | $1.58 | $1.49 (-5.7%) | $1.62 | $1.46 | 47,700 | $14.93 M |
| 12/16/2024 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.56 | 33,700 | $15.64 M |
| 12/13/2024 | $1.68 | $1.64 (-2.38%) | $1.68 | $1.64 | 13,448 | $16.43 M |
| 12/12/2024 | $1.68 | $1.68 (0%) | $1.70 | $1.68 | 3,631 | $16.85 M |
| 12/11/2024 | $1.70 | $1.68 (-1.18%) | $1.71 | $1.66 | 21,845 | $16.85 M |
| 12/10/2024 | $1.66 | $1.71 (3.01%) | $1.73 | $1.66 | 19,600 | $17.15 M |
| 12/09/2024 | $1.53 | $1.69 (10.46%) | $1.70 | $1.52 | 44,900 | $16.95 M |
| 12/06/2024 | $1.63 | $1.55 (-4.91%) | $1.64 | $1.50 | 97,800 | $15.54 M |
| 12/05/2024 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.61 | 28,872 | $16.25 M |
| 12/04/2024 | $1.67 | $1.63 (-2.4%) | $1.67 | $1.61 | 27,000 | $16.35 M |
| 12/03/2024 | $1.73 | $1.64 (-5.2%) | $1.73 | $1.63 | 35,600 | $16.45 M |
| 12/02/2024 | $1.85 | $1.74 (-5.95%) | $1.85 | $1.74 | 27,549 | $17.45 M |
| 11/29/2024 | $1.77 | $1.83 (3.39%) | $1.85 | $1.77 | 24,510 | $18.35 M |
| 11/27/2024 | $1.70 | $1.77 (4.12%) | $1.80 | $1.66 | 19,000 | $17.75 M |
| 11/26/2024 | $1.70 | $1.73 (1.76%) | $1.73 | $1.66 | 25,403 | $17.35 M |
| 11/25/2024 | $1.64 | $1.70 (3.66%) | $1.73 | $1.64 | 24,701 | $17.05 M |
| 11/22/2024 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.64 | 17,000 | $16.75 M |
| 11/21/2024 | $1.68 | $1.69 (0.6%) | $1.71 | $1.65 | 9,300 | $16.95 M |
| 11/20/2024 | $1.68 | $1.68 (0%) | $1.72 | $1.64 | 6,714 | $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 |