Barnwell Industries Inc. (BRN)
AMEX: BRN
· Real-Time Price · USD
1.28
0.01 (0.79%)
At close: May 23, 2025, 3:55 PM
1.29
0.78%
After-hours: May 23, 2025, 04:00 PM EDT
Barnwell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | n/a | 5,321 |
| May 21, 2025 | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | -0.79% | 11,700 |
| May 20, 2025 | 1.21 | 1.33 | 1.21 | 1.32 | 1.32 | 4.76% | 7,905 |
| May 19, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -8.33% | 5,535 |
| May 16, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 17,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.