Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.180
-0.030 (-2.48%)
Jun 27, 2025, 4:00 PM - Market closed
Barnwell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 32,544 |
| Jun 26, 2025 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | -2.42% | 64,255 |
| Jun 25, 2025 | 1.20 | 1.25 | 1.16 | 1.24 | 1.24 | - | 214,297 |
| Jun 24, 2025 | 1.30 | 1.30 | 1.19 | 1.24 | 1.24 | -14.48% | 190,216 |
| Jun 23, 2025 | 1.46 | 1.58 | 1.31 | 1.45 | 1.45 | 5.07% | 592,691 |
| Jun 20, 2025 | 1.35 | 1.44 | 1.31 | 1.38 | 1.38 | -3.50% | 273,323 |
| Jun 18, 2025 | 1.98 | 1.98 | 1.33 | 1.43 | 1.43 | -27.78% | 1,287,052 |
| Jun 17, 2025 | 1.71 | 2.10 | 1.62 | 1.98 | 1.98 | 7.03% | 1,346,963 |
| Jun 16, 2025 | 2.00 | 2.28 | 1.57 | 1.85 | 1.85 | 4.52% | 17,017,558 |
| Jun 13, 2025 | 1.36 | 2.05 | 1.36 | 1.77 | 1.77 | 28.26% | 5,879,661 |
| Jun 12, 2025 | 1.31 | 1.44 | 1.24 | 1.38 | 1.38 | 11.29% | 73,154 |
| Jun 11, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | - | 8,641 |
| Jun 10, 2025 | 1.23 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 8,305 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 928 |
| Jun 6, 2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 1,489 |
| Jun 5, 2025 | 1.33 | 1.33 | 1.19 | 1.19 | 1.19 | -3.25% | 3,059 |
| Jun 4, 2025 | 1.21 | 1.23 | 1.17 | 1.23 | 1.23 | 2.50% | 7,826 |
| Jun 3, 2025 | 1.18 | 1.25 | 1.18 | 1.20 | 1.20 | 1.69% | 3,621 |
| Jun 2, 2025 | 1.20 | 1.29 | 1.15 | 1.18 | 1.18 | -4.84% | 5,590 |
| May 30, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.16% | 782 |
| May 29, 2025 | 1.26 | 1.28 | 1.20 | 1.24 | 1.24 | -2.20% | 3,189 |
| May 28, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 1,453 |
| May 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 324 |
| May 23, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 4,555 |
| May 22, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 5,321 |
| May 21, 2025 | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | -4.55% | 11,673 |
| May 20, 2025 | 1.21 | 1.33 | 1.21 | 1.32 | 1.32 | 9.09% | 7,905 |
| May 19, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 5,535 |
| May 16, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 17,366 |
| May 15, 2025 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 9,918 |
| May 14, 2025 | 1.29 | 1.36 | 1.24 | 1.24 | 1.24 | -2.75% | 13,815 |
| May 13, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -1.92% | 9,952 |
| May 12, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -1.52% | 2,488 |
| May 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 906 |
| May 8, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 2,245 |
| May 7, 2025 | 1.31 | 1.39 | 1.31 | 1.32 | 1.32 | 0.76% | 7,360 |
| May 6, 2025 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 2,420 |
| May 5, 2025 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 8,012 |
| May 2, 2025 | 1.34 | 1.40 | 1.31 | 1.35 | 1.35 | -0.74% | 5,043 |
| May 1, 2025 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 3.03% | 5,571 |
| Apr 30, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 1,555 |
| Apr 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 780 |
| Apr 28, 2025 | 1.44 | 1.44 | 1.31 | 1.33 | 1.33 | -1.48% | 12,836 |
| Apr 25, 2025 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -6.25% | 2,708 |
| Apr 24, 2025 | 1.43 | 1.44 | 1.35 | 1.44 | 1.44 | 2.86% | 5,463 |
| Apr 23, 2025 | 1.34 | 1.40 | 1.31 | 1.40 | 1.40 | -2.10% | 19,558 |
| Apr 22, 2025 | 1.43 | 1.45 | 1.36 | 1.43 | 1.43 | -1.38% | 2,796 |
| Apr 21, 2025 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -4.54% | 10,668 |
| Apr 17, 2025 | 1.50 | 1.52 | 1.38 | 1.52 | 1.52 | 6.22% | 2,580 |
| Apr 16, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 1.42% | 3,054 |