Barnwell Industries Inc. (BRN)
AMEX: BRN
· Real-Time Price · USD
1.16
0.01 (0.87%)
At close: Sep 05, 2025, 3:57 PM
1.14
-1.72%
After-hours: Sep 05, 2025, 05:59 PM EDT
BRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 11,420 |
| 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 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.14 | 1.14 | 1.14 | -3.39% | 52,335 |
| Aug 27, 2025 | 1.25 | 1.28 | 1.18 | 1.18 | 1.18 | -0.84% | 45,300 |
| Aug 26, 2025 | 1.20 | 1.27 | 1.16 | 1.19 | 1.19 | 1.71% | 75,600 |
| Aug 25, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 4.46% | 34,476 |
| Aug 22, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 7,100 |
| Aug 21, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.00% | 8,500 |
| Aug 20, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 21,341 |
| Aug 19, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 16,700 |
| Aug 18, 2025 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 17,898 |
| Aug 15, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 5,000 |
| Aug 14, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 3,135 |
| Aug 13, 2025 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 0.00% | 45,700 |
| Aug 12, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.00% | 3,632 |
| Aug 11, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 12,837 |
| Aug 8, 2025 | 1.15 | 1.15 | 1.08 | 1.14 | 1.14 | -0.87% | 25,200 |