Barnwell Industries Inc. (BRN)
AMEX: BRN
· Real-Time Price · USD
1.30
0.04 (3.15%)
At close: Sep 26, 2025, 3:53 PM
1.32
1.54%
After-hours: Sep 26, 2025, 06:01 PM EDT
BRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.27 | 1.34 | 1.26 | 1.32 | 1.32 | 4.76% | 25,229 |
| Sep 25, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -4.55% | 17,086 |
| Sep 24, 2025 | 1.30 | 1.37 | 1.23 | 1.32 | 1.32 | 3.13% | 93,468 |
| Sep 23, 2025 | 1.20 | 1.29 | 1.13 | 1.28 | 1.28 | 8.47% | 71,117 |
| Sep 22, 2025 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | 2.61% | 69,500 |
| Sep 19, 2025 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 55,460 |
| Sep 18, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.00% | 13,900 |
| Sep 17, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 24,600 |
| Sep 16, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 13,800 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.08 | 1.14 | 1.14 | 0.00% | 84,200 |
| Sep 12, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | 0.00% | 13,000 |
| Sep 11, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 21,504 |
| Sep 10, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 62,114 |
| Sep 9, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.00% | 14,832 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | 0.00% | 19,600 |
| Sep 5, 2025 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 11,830 |
| Sep 4, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 10,061 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -2.61% | 34,200 |
| Sep 2, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 31,805 |
| Aug 29, 2025 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | 0.00% | 13,013 |