Barnwell Industries Inc. (BRN)
AMEX: BRN
· Real-Time Price · USD
1.13
-0.02 (-1.74%)
At close: Aug 14, 2025, 3:57 PM
1.10
-2.65%
After-hours: Aug 14, 2025, 07:20 PM EDT
BRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 2,992 |
| 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 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | 1.77% | 19,192 |
| Aug 6, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 7,400 |
| Aug 5, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | 0.00% | 10,830 |
| Aug 4, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 9,300 |
| Aug 1, 2025 | 1.14 | 1.17 | 1.10 | 1.13 | 1.13 | -2.59% | 55,478 |
| Jul 31, 2025 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -1.69% | 24,613 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -6.35% | 91,318 |
| Jul 29, 2025 | 1.15 | 1.29 | 1.14 | 1.26 | 1.26 | 9.57% | 86,746 |
| Jul 28, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | 1.77% | 28,699 |
| Jul 25, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 12,117 |
| Jul 24, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 2.68% | 20,537 |
| Jul 23, 2025 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 20,892 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -0.88% | 12,300 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 37,712 |
| Jul 18, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.00% | 26,222 |