Barnwell Industries Inc. (BRN)
1.67
-0.03 (-1.76%)
At close: Feb 20, 2025, 3:59 PM
1.69
1.20%
After-hours: Feb 20, 2025, 03:56 PM EST
BRN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 0.00 | 0.00% | 2,953 |
| 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 |
| Jan 16, 2025 | 1.60 | 1.63 | 1.53 | 1.63 | 0.01 | 0.62% | 33,700 |
| Jan 15, 2025 | 1.58 | 1.69 | 1.58 | 1.62 | 0.04 | 2.53% | 55,593 |
| Jan 14, 2025 | 1.65 | 1.65 | 1.54 | 1.58 | -0.08 | -4.82% | 54,365 |
| Jan 13, 2025 | 1.64 | 1.74 | 1.62 | 1.66 | 0.02 | 1.22% | 85,133 |
| Jan 10, 2025 | 1.74 | 1.74 | 1.57 | 1.64 | -0.08 | -4.65% | 86,242 |
| Jan 8, 2025 | 1.59 | 1.74 | 1.59 | 1.72 | 0.16 | 10.26% | 104,918 |
| Jan 7, 2025 | 1.48 | 1.59 | 1.47 | 1.56 | 0.07 | 4.70% | 29,800 |
| Jan 6, 2025 | 1.54 | 1.54 | 1.46 | 1.49 | 0.00 | 0.00% | 22,060 |
| Jan 3, 2025 | 1.51 | 1.56 | 1.45 | 1.49 | -0.05 | -3.25% | 87,615 |
| Jan 2, 2025 | 1.52 | 1.54 | 1.48 | 1.54 | 0.03 | 1.99% | 15,958 |
| Dec 31, 2024 | 1.46 | 1.54 | 1.45 | 1.51 | 0.08 | 5.59% | 17,392 |
| Dec 30, 2024 | 1.54 | 1.59 | 1.31 | 1.43 | -0.13 | -8.33% | 66,430 |
| Dec 27, 2024 | 1.57 | 1.60 | 1.55 | 1.56 | -0.03 | -1.89% | 12,926 |
| Dec 26, 2024 | 1.57 | 1.61 | 1.56 | 1.59 | 0.03 | 1.92% | 28,000 |
| Dec 24, 2024 | 1.52 | 1.56 | 1.50 | 1.56 | 0.08 | 5.41% | 56,400 |
| Dec 23, 2024 | 1.51 | 1.52 | 1.47 | 1.48 | -0.04 | -2.63% | 27,048 |
| Dec 20, 2024 | 1.48 | 1.53 | 1.45 | 1.52 | 0.05 | 3.40% | 8,900 |
| Dec 19, 2024 | 1.43 | 1.48 | 1.42 | 1.47 | 0.04 | 2.80% | 38,600 |
| Dec 18, 2024 | 1.47 | 1.54 | 1.42 | 1.43 | -0.06 | -4.03% | 32,600 |
| Dec 17, 2024 | 1.58 | 1.62 | 1.46 | 1.49 | -0.07 | -4.49% | 47,700 |
| Dec 16, 2024 | 1.63 | 1.65 | 1.56 | 1.56 | -0.08 | -4.88% | 33,700 |
| Dec 13, 2024 | 1.68 | 1.68 | 1.64 | 1.64 | -0.04 | -2.38% | 13,448 |
| Dec 12, 2024 | 1.68 | 1.70 | 1.68 | 1.68 | 0.00 | 0.00% | 3,631 |
| Dec 11, 2024 | 1.70 | 1.71 | 1.66 | 1.68 | -0.03 | -1.75% | 21,845 |
| Dec 10, 2024 | 1.66 | 1.73 | 1.66 | 1.71 | 0.02 | 1.18% | 19,600 |
| Dec 9, 2024 | 1.53 | 1.70 | 1.52 | 1.69 | 0.14 | 9.03% | 44,900 |
| Dec 6, 2024 | 1.63 | 1.64 | 1.50 | 1.55 | -0.07 | -4.32% | 97,800 |
| Dec 5, 2024 | 1.64 | 1.65 | 1.61 | 1.62 | -0.01 | -0.61% | 28,872 |