Barnwell Industries, Inc. BRN
AMEX · United States · Energy Minerals
$0.9410+0.02 (+2.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.94 | +2.28% | $0.92 | $0.99 | $0.92 | 51.49K |
| 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 |