Barnwell Industries Inc. (BRN)
1.45
-0.07 (-4.57%)
At close: Apr 21, 2025, 3:13 PM
1.49
2.76%
After-hours: Apr 21, 2025, 05:29 PM EDT
Barnwell Industries Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.50 | 1.50 | 1.52 | 1.52 | 1.38 | 1.38 | 1.52 | 1.52 | n/a | 2,600 |
| Apr 16, 2025 | 1.42 | 1.42 | 1.44 | 1.44 | 1.42 | 1.42 | 1.43 | 1.43 | -5.92% | 3,100 |
| Apr 15, 2025 | 1.42 | 1.42 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 2,739 |
| Apr 14, 2025 | 1.37 | 1.37 | 1.43 | 1.43 | 1.31 | 1.31 | 1.43 | 1.43 | 1.42% | 1,435 |
| Apr 11, 2025 | 1.33 | 1.33 | 1.40 | 1.40 | 1.33 | 1.33 | 1.37 | 1.37 | -4.20% | 12,008 |
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.