Barnwell Industries, Inc. BRN
AMEX · Vereinigte Staaten · Energierohstoffe
$0,9890+0,07 (+7,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,99 | +7,54 % | $0,92 | $0,99 | $0,92 | 48,45K |
| 2026-09-30 | $0,92 | -2,13 % | $0,94 | $0,94 | $0,92 | 5,00K |
| 2026-09-29 | $0,94 | +1,08 % | $0,92 | $0,95 | $0,92 | 11,50K |
| 2026-09-28 | $0,93 | -1,06 % | $0,93 | $0,95 | $0,93 | 9,50K |
| 2026-09-25 | $0,94 | -3,09 % | $0,97 | $0,99 | $0,92 | 17,10K |
| 2026-09-24 | $0,97 | -2,02 % | $0,98 | $1,00 | $0,97 | 7,30K |
| 2026-09-23 | $0,99 | +2,06 % | $1,00 | $1,01 | $0,97 | 3,20K |
| 2026-09-22 | $0,97 | 0,00 % | $0,99 | $1,01 | $0,97 | 9,80K |
| 2026-09-21 | $0,97 | -2,02 % | $1,02 | $1,04 | $0,97 | 11,90K |
| 2026-09-18 | $0,99 | -3,88 % | $1,03 | $1,05 | $0,99 | 38,20K |
| 2026-09-17 | $1,03 | +3,00 % | $1,01 | $1,05 | $1,01 | 8,90K |
| 2026-09-16 | $1,00 | -2,91 % | $1,02 | $1,05 | $1,00 | 13,00K |
| 2026-09-15 | $1,03 | 0,00 % | $1,00 | $1,07 | $1,00 | 145,30K |
| 2026-09-14 | $1,03 | -0,96 % | $1,04 | $1,05 | $1,03 | 33,00K |
| 2026-09-11 | $1,04 | +1,96 % | $1,02 | $1,05 | $1,00 | 74,30K |
| 2026-09-10 | $1,02 | +2,00 % | $1,06 | $1,06 | $0,99 | 111,30K |
| 2026-09-09 | $1,00 | -0,99 % | $1,02 | $1,05 | $0,98 | 73,60K |
| 2026-09-08 | $1,01 | +5,21 % | $0,96 | $1,01 | $0,96 | 72,70K |
| 2026-09-04 | $0,96 | -1,03 % | $0,96 | $0,97 | $0,95 | 6,80K |
| 2026-09-03 | $0,97 | 0,00 % | $0,98 | $0,98 | $0,96 | 5,80K |
| 2026-09-02 | $0,97 | -2,02 % | $0,97 | $1,00 | $0,96 | 95,50K |
| 2026-09-01 | $0,99 | +3,13 % | $0,98 | $1,00 | $0,96 | 71,60K |
| 2026-08-31 | $0,96 | -3,03 % | $0,97 | $0,99 | $0,95 | 98,80K |
| 2026-08-28 | $0,99 | +3,13 % | $0,99 | $0,99 | $0,96 | 1,70K |
| 2026-08-27 | $0,96 | -1,03 % | $0,97 | $0,99 | $0,96 | 10,90K |
| 2026-08-26 | $0,97 | +1,04 % | $0,95 | $0,97 | $0,95 | 4,30K |
| 2026-08-25 | $0,96 | -1,03 % | $0,96 | $0,98 | $0,95 | 15,60K |
| 2026-08-24 | $0,97 | -2,02 % | $0,98 | $0,98 | $0,95 | 52,10K |
| 2026-08-21 | $0,99 | +2,06 % | $0,99 | $0,99 | $0,96 | 6,20K |
| 2026-08-20 | $0,97 | 0,00 % | $0,96 | $0,99 | $0,96 | 52,80K |
| 2026-08-19 | $0,97 | +1,04 % | $0,96 | $0,97 | $0,95 | 53,40K |
| 2026-08-18 | $0,96 | 0,00 % | $0,98 | $1,00 | $0,96 | 8,30K |
| 2026-08-17 | $0,96 | -1,03 % | $0,97 | $0,97 | $0,96 | 47,50K |
| 2026-08-14 | $0,97 | +1,04 % | $0,95 | $0,98 | $0,95 | 13,20K |
| 2026-08-13 | $0,96 | 0,00 % | $0,97 | $0,98 | $0,91 | 20,20K |
| 2026-08-12 | $0,96 | -1,03 % | $0,98 | $0,98 | $0,96 | 13,60K |
| 2026-08-11 | $0,97 | +1,04 % | $0,98 | $1,00 | $0,97 | 14,60K |
| 2026-08-10 | $0,96 | -2,04 % | $1,00 | $1,01 | $0,94 | 37,20K |
| 2026-08-07 | $0,98 | -2,97 % | $0,99 | $1,02 | $0,94 | 174,90K |
| 2026-08-06 | $1,01 | +2,02 % | $1,00 | $1,02 | $0,99 | 39,70K |
| 2026-08-05 | $0,99 | -2,94 % | $1,02 | $1,02 | $0,99 | 17,70K |
| 2026-08-04 | $1,02 | -0,97 % | $1,03 | $1,05 | $0,99 | 16,10K |
| 2026-08-03 | $1,03 | 0,00 % | $1,01 | $1,05 | $1,00 | 156,90K |
| 2026-07-31 | $1,03 | +7,29 % | $0,99 | $1,04 | $0,96 | 88,20K |
| 2026-07-30 | $0,96 | -3,03 % | $0,98 | $1,00 | $0,96 | 11,70K |
| 2026-07-29 | $0,99 | +4,21 % | $0,97 | $1,00 | $0,96 | 112,50K |
| 2026-07-28 | $0,95 | -6,86 % | $1,02 | $1,03 | $0,95 | 81,50K |
| 2026-07-27 | $1,02 | -4,67 % | $1,06 | $1,06 | $1,02 | 67,60K |
| 2026-07-24 | $1,07 | +0,94 % | $1,07 | $1,10 | $1,05 | 78,10K |
| 2026-07-23 | $1,06 | +2,91 % | $1,04 | $1,11 | $1,04 | 219,20K |
| 2026-07-22 | $1,03 | 0,00 % | $1,05 | $1,06 | $1,03 | 88,90K |
| 2026-07-21 | $1,03 | +0,98 % | $1,05 | $1,06 | $1,03 | 48,80K |
| 2026-07-20 | $1,02 | -2,86 % | $1,07 | $1,08 | $1,01 | 61,10K |
| 2026-07-17 | $1,05 | -0,94 % | $1,07 | $1,10 | $1,05 | 112,60K |
| 2026-07-16 | $1,06 | +1,92 % | $1,06 | $1,08 | $1,05 | 24,40K |
| 2026-07-15 | $1,04 | +0,97 % | $1,02 | $1,05 | $1,02 | 12,90K |
| 2026-07-14 | $1,03 | -2,83 % | $0,99 | $1,06 | $0,99 | 96,90K |
| 2026-07-13 | $1,06 | +2,91 % | $1,04 | $1,09 | $1,02 | 173,80K |
| 2026-07-10 | $1,03 | -1,90 % | $1,04 | $1,04 | $1,03 | 5,10K |
| 2026-07-09 | $1,05 | 0,00 % | $1,05 | $1,07 | $1,03 | 16,60K |
| 2026-07-08 | $1,05 | +5,00 % | $1,01 | $1,09 | $1,01 | 146,50K |
| 2026-07-07 | $1,00 | +2,04 % | $1,04 | $1,04 | $0,99 | 25,20K |
| 2026-07-06 | $0,98 | -2,97 % | $1,04 | $1,04 | $0,98 | 27,10K |
| 2026-07-02 | $1,01 | -0,98 % | $1,02 | $1,04 | $1,01 | 41,30K |
| 2026-07-01 | $1,02 | +0,99 % | $1,01 | $1,05 | $1,01 | 27,10K |
| 2026-06-30 | $1,01 | -1,94 % | $1,00 | $1,04 | $1,00 | 15,40K |
| 2026-06-29 | $1,03 | 0,00 % | $1,04 | $1,04 | $1,02 | 10,00K |
| 2026-06-26 | $1,03 | 0,00 % | $1,04 | $1,04 | $1,03 | 1,30K |
| 2026-06-25 | $1,03 | -0,96 % | $1,03 | $1,05 | $1,03 | 48,20K |
| 2026-06-24 | $1,04 | +0,97 % | $1,03 | $1,05 | $1,03 | 22,90K |
| 2026-06-23 | $1,03 | +0,98 % | $1,02 | $1,07 | $1,02 | 66,50K |
| 2026-06-22 | $1,02 | +2,00 % | $1,01 | $1,05 | $1,01 | 34,00K |
| 2026-06-18 | $1,00 | -1,96 % | $1,02 | $1,04 | $1,00 | 136,00K |
| 2026-06-17 | $1,02 | -0,97 % | $1,05 | $1,07 | $1,02 | 76,20K |
| 2026-06-16 | $1,03 | -1,90 % | $1,04 | $1,05 | $1,03 | 20,70K |
| 2026-06-15 | $1,05 | -1,87 % | $1,04 | $1,06 | $1,04 | 20,40K |
| 2026-06-12 | $1,07 | 0,00 % | $1,02 | $1,08 | $1,02 | 87,70K |
| 2026-06-11 | $1,07 | +0,94 % | $1,09 | $1,11 | $1,04 | 124,40K |
| 2026-06-10 | $1,06 | +2,91 % | $1,04 | $1,12 | $1,04 | 270,80K |
| 2026-06-09 | $1,03 | -1,90 % | $1,06 | $1,07 | $1,03 | 23,60K |
| 2026-06-08 | $1,05 | -1,87 % | $1,07 | $1,10 | $1,05 | 39,30K |
| 2026-06-05 | $1,07 | -1,83 % | $1,10 | $1,10 | $1,05 | 50,10K |
| 2026-06-04 | $1,09 | 0,00 % | $1,09 | $1,10 | $1,07 | 77,20K |
| 2026-06-03 | $1,09 | +0,93 % | $1,08 | $1,09 | $1,08 | 43,20K |
| 2026-06-02 | $1,08 | -2,70 % | $1,08 | $1,10 | $1,06 | 12,60K |
| 2026-06-01 | $1,11 | +6,73 % | $1,06 | $1,11 | $1,05 | 66,60K |
| 2026-05-29 | $1,04 | -0,95 % | $1,08 | $1,08 | $1,02 | 112,50K |
| 2026-05-28 | $1,05 | -2,78 % | $1,08 | $1,08 | $1,02 | 61,10K |
| 2026-05-27 | $1,08 | 0,00 % | $1,08 | $1,09 | $1,07 | 39,60K |
| 2026-05-26 | $1,08 | -2,70 % | $1,10 | $1,14 | $1,08 | 172,80K |