Barnwell Industries, Inc. (BRN) AMEX
1.17
+0.01(+0.86%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.17
+0.01(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 1.18 | 1.17 | 1.17 | 1.19 | 1.14 | 225,973 |
| March 26, 2026 | 1.15 | 1.16 | 1.16 | 1.21 | 1.13 | 332,772 |
| March 25, 2026 | 1.13 | 1.17 | 1.17 | 1.17 | 1.08 | 179,124 |
| March 24, 2026 | 1.13 | 1.16 | 1.16 | 1.18 | 1.12 | 162,301 |
| March 23, 2026 | 1.13 | 1.16 | 1.16 | 1.16 | 1.07 | 182,053 |
| March 20, 2026 | 1.16 | 1.19 | 1.19 | 1.19 | 1.14 | 450,264 |
| March 19, 2026 | 1.13 | 1.18 | 1.18 | 1.22 | 1.09 | 808,570 |
| March 18, 2026 | 1.05 | 1.13 | 1.13 | 1.15 | 1.05 | 184,140 |
| March 17, 2026 | 1.07 | 1.06 | 1.06 | 1.1 | 1.04 | 85,492 |
| March 16, 2026 | 1.13 | 1.05 | 1.05 | 1.13 | 1.04 | 179,559 |
| March 13, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.07 | 172,687 |
| March 12, 2026 | 1.11 | 1.14 | 1.14 | 1.23 | 1.11 | 552,731 |
| March 11, 2026 | 1.05 | 1.1 | 1.1 | 1.12 | 1.02 | 283,786 |
| March 10, 2026 | 1.1 | 1.01 | 1.01 | 1.1 | 0.99 | 418,885 |
| March 09, 2026 | 1.24 | 1.09 | 1.09 | 1.31 | 1.03 | 919,326 |
| March 06, 2026 | 1.33 | 1.22 | 1.22 | 1.37 | 1.12 | 1.32M |
| March 05, 2026 | 1.2 | 1.28 | 1.28 | 1.34 | 1.2 | 1.12M |
| March 04, 2026 | 1.17 | 1.2 | 1.2 | 1.25 | 1.01 | 423,959 |
| March 03, 2026 | 1.29 | 1.17 | 1.17 | 1.39 | 1.09 | 957,929 |
| March 02, 2026 | 1.24 | 1.29 | 1.29 | 1.32 | 1.15 | 1.5M |
| February 27, 2026 | 1.07 | 1.14 | 1.14 | 1.15 | 1.07 | 203,504 |
| February 26, 2026 | 1.01 | 1.05 | 1.05 | 1.09 | 1.01 | 90,450 |
| February 25, 2026 | 1 | 1.01 | 1.01 | 1.02 | 1 | 14,604 |
| February 24, 2026 | 1.02 | 1.01 | 1.01 | 1.05 | 0.97 | 65,128 |
| February 23, 2026 | 1.02 | 1.04 | 1.04 | 1.05 | 1 | 121,104 |
| February 20, 2026 | 1.09 | 1.01 | 0 | 1.14 | 0.99 | 128,658 |
| February 19, 2026 | 1.05 | 1.09 | 0 | 1.14 | 0.99 | 580,007 |
| February 18, 2026 | 0.95 | 1 | 0 | 1.03 | 0.92 | 299,721 |
| February 17, 2026 | 0.99 | 0.93 | 0 | 1 | 0.92 | 117,807 |
| February 13, 2026 | 0.98 | 0.98 | 0 | 1 | 0.97 | 10,000 |
| February 12, 2026 | 1.02 | 0.99 | 0 | 1.02 | 0.97 | 112,758 |
| February 11, 2026 | 1.03 | 1.02 | 0 | 1.06 | 1.01 | 138,516 |
| February 10, 2026 | 1.02 | 1.03 | 0 | 1.03 | 1.01 | 33,521 |
| February 09, 2026 | 1 | 1.02 | 0 | 1.04 | 0.99 | 40,519 |
| February 06, 2026 | 1.05 | 1.01 | 0 | 1.05 | 0.98 | 60,016 |
| February 05, 2026 | 1.05 | 0.99 | 0 | 1.05 | 0.99 | 42,142 |
| February 04, 2026 | 1.03 | 1.08 | 0 | 1.12 | 1.02 | 314,700 |
| February 03, 2026 | 1.01 | 1.05 | 0 | 1.07 | 1.01 | 156,145 |
| February 02, 2026 | 1.03 | 1.02 | 0 | 1.07 | 1.02 | 83,225 |
| January 30, 2026 | 1.22 | 1.1 | 0 | 1.22 | 1.04 | 296,000 |
| January 29, 2026 | 1.15 | 1.16 | 0 | 1.24 | 1.12 | 596,244 |
| January 28, 2026 | 1.15 | 1.14 | 0 | 1.19 | 1.09 | 228,140 |
| January 27, 2026 | 1.14 | 1.17 | 0 | 1.19 | 1.08 | 211,947 |
| January 26, 2026 | 1.15 | 1.1 | 0 | 1.22 | 1.09 | 314,876 |
| January 23, 2026 | 1.1 | 1.11 | 0 | 1.15 | 1.09 | 84,100 |
| January 22, 2026 | 1.08 | 1.1 | 0 | 1.1 | 1.05 | 71,000 |
| January 21, 2026 | 1.1 | 1.07 | 0 | 1.13 | 1.07 | 45,111 |
| January 20, 2026 | 1.13 | 1.06 | 0 | 1.16 | 1.06 | 64,007 |
| January 16, 2026 | 1.16 | 1.17 | 0 | 1.17 | 1.13 | 55,700 |
| January 15, 2026 | 1.12 | 1.15 | 0 | 1.16 | 1.08 | 143,720 |
| January 14, 2026 | 1.15 | 1.15 | 0 | 1.29 | 1.13 | 410,942 |
| January 13, 2026 | 1.18 | 1.14 | 0 | 1.4 | 1.12 | 650,500 |
| January 12, 2026 | 1.12 | 1.14 | 0 | 1.16 | 1.1 | 74,222 |
| January 09, 2026 | 1.14 | 1.1 | 0 | 1.16 | 1.08 | 85,700 |
| January 08, 2026 | 1.11 | 1.15 | 0 | 1.16 | 1.09 | 102,616 |
| January 07, 2026 | 1.16 | 1.09 | 0 | 1.17 | 1.09 | 122,698 |
| January 06, 2026 | 1.11 | 1.15 | 0 | 1.21 | 1.11 | 155,502 |
| January 05, 2026 | 1.19 | 1.14 | 0 | 1.19 | 1.12 | 144,808 |
| January 02, 2026 | 1.12 | 1.15 | 0 | 1.15 | 1.1 | 66,024 |
| December 31, 2025 | 1.12 | 1.11 | 0 | 1.13 | 1.1 | 25,205 |