Barnwell Industries Inc.

1.64
0.02 (1.23%)
At close: Apr 01, 2025, 2:19 PM

Barnwell Industries Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 1.66 1.68 1.61 1.62 0.00 0.00% 5,703
Mar 28, 2025 1.64 1.69 1.62 1.62 -0.07 -4.14% 6,200
Mar 27, 2025 1.53 1.69 1.53 1.69 0.11 6.96% 7,100
Mar 26, 2025 1.53 1.65 1.53 1.58 -0.04 -2.47% 30,430
Mar 25, 2025 1.71 1.79 1.61 1.62 -0.07 -4.14% 9,902
Mar 24, 2025 1.68 1.74 1.65 1.69 0.01 0.60% 28,400
Mar 21, 2025 1.73 1.74 1.68 1.68 -0.05 -2.89% 19,900
Mar 20, 2025 1.69 1.74 1.68 1.73 0.00 0.00% 18,900
Mar 19, 2025 1.69 1.74 1.69 1.73 0.02 1.17% 7,800
Mar 18, 2025 1.75 1.76 1.70 1.71 -0.02 -1.16% 5,522
Mar 17, 2025 1.80 1.80 1.73 1.73 0.00 0.00% 2,228
Mar 14, 2025 1.74 1.79 1.73 1.73 -0.04 -2.26% 3,725
Mar 13, 2025 1.69 1.79 1.68 1.77 0.07 4.12% 34,904
Mar 12, 2025 1.60 1.71 1.59 1.70 0.09 5.59% 33,700
Mar 11, 2025 1.49 1.65 1.49 1.61 0.14 9.52% 63,400
Mar 10, 2025 1.48 1.50 1.45 1.47 0.03 2.08% 9,755
Mar 7, 2025 1.34 1.46 1.34 1.44 0.07 5.11% 18,300
Mar 6, 2025 1.35 1.37 1.32 1.37 0.01 0.74% 59,206
Mar 5, 2025 1.42 1.42 1.26 1.36 -0.01 -0.73% 38,576
Mar 4, 2025 1.32 1.39 1.28 1.37 0.02 1.48% 22,600
Mar 3, 2025 1.52 1.55 1.32 1.35 -0.11 -7.53% 42,719
Feb 28, 2025 1.54 1.54 1.44 1.46 -0.10 -6.41% 35,400
Feb 27, 2025 1.59 1.61 1.51 1.56 -0.02 -1.27% 29,100
Feb 26, 2025 1.57 1.65 1.55 1.58 -0.02 -1.25% 25,400
Feb 25, 2025 1.59 1.62 1.55 1.60 -0.02 -1.23% 7,300
Feb 24, 2025 1.62 1.65 1.57 1.62 -0.03 -1.82% 4,631
Feb 21, 2025 1.68 1.69 1.61 1.65 -0.04 -2.37% 4,219
Feb 20, 2025 1.70 1.70 1.60 1.69 -0.01 -0.59% 5,689
Feb 19, 2025 1.73 1.73 1.70 1.70 0.00 0.00% 3,000
Feb 18, 2025 1.76 1.77 1.70 1.70 -0.05 -2.86% 8,930
Feb 14, 2025 1.81 1.81 1.74 1.75 -0.01 -0.57% 5,232
Feb 13, 2025 1.71 1.80 1.71 1.76 -0.01 -0.56% 93,245
Feb 12, 2025 1.81 1.83 1.77 1.77 -0.04 -2.21% 4,118
Feb 11, 2025 1.80 1.84 1.80 1.81 -0.01 -0.55% 2,200
Feb 10, 2025 1.79 1.83 1.76 1.82 0.02 1.11% 10,634
Feb 7, 2025 1.81 1.81 1.79 1.80 0.00 0.00% 7,734
Feb 6, 2025 1.83 1.89 1.80 1.80 -0.04 -2.17% 7,720
Feb 5, 2025 1.81 1.84 1.80 1.84 0.03 1.66% 8,938
Feb 4, 2025 1.80 1.85 1.79 1.81 -0.01 -0.55% 9,300
Feb 3, 2025 1.78 1.87 1.78 1.82 0.04 2.25% 49,639
Jan 31, 2025 1.82 1.84 1.78 1.78 -0.05 -2.73% 23,642
Jan 30, 2025 1.84 1.85 1.80 1.83 0.00 0.00% 5,474
Jan 29, 2025 1.83 2.03 1.83 1.83 0.00 0.00% 49,432
Jan 28, 2025 1.78 1.87 1.77 1.83 0.03 1.67% 13,300
Jan 27, 2025 1.74 1.85 1.70 1.80 -0.05 -2.70% 41,317
Jan 24, 2025 1.87 1.89 1.85 1.85 -0.05 -2.63% 19,268
Jan 23, 2025 1.90 1.92 1.82 1.90 0.00 0.00% 77,661
Jan 22, 2025 1.95 1.97 1.70 1.90 -0.03 -1.55% 246,900
Jan 21, 2025 1.82 2.17 1.76 1.93 0.28 16.97% 792,816
Jan 17, 2025 1.61 1.66 1.59 1.65 0.02 1.23% 42,400