Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.120
+0.015 (1.31%)
At close: Aug 15, 2025, 4:00 PM
1.120
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
Barnwell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | - | 3.07% | 1,773 |
| Aug 14, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.83% | 3,135 |
| Aug 13, 2025 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | - | 45,682 |
| Aug 12, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 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% | 25,178 |
| 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% | 7,382 |
| Aug 5, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | - | 10,830 |
| Aug 4, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 2.22% | 9,254 |
| Aug 1, 2025 | 1.14 | 1.17 | 1.10 | 1.13 | 1.13 | -3.02% | 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% | 12,269 |
| 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 | - | 26,222 |
| Jul 17, 2025 | 1.23 | 1.25 | 1.15 | 1.17 | 1.17 | -2.50% | 48,890 |
| Jul 16, 2025 | 1.14 | 1.22 | 1.11 | 1.20 | 1.20 | 5.26% | 75,605 |
| Jul 15, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 32,608 |
| Jul 14, 2025 | 1.21 | 1.23 | 1.15 | 1.15 | 1.15 | -5.74% | 49,697 |
| Jul 11, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.81% | 30,843 |
| Jul 10, 2025 | 1.17 | 1.26 | 1.16 | 1.23 | 1.23 | 4.95% | 56,321 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.68% | 24,363 |
| Jul 8, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 18,879 |
| Jul 7, 2025 | 1.16 | 1.22 | 1.15 | 1.20 | 1.20 | 4.35% | 44,446 |
| Jul 3, 2025 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | 1.77% | 12,288 |
| Jul 2, 2025 | 1.13 | 1.18 | 1.11 | 1.13 | 1.13 | 0.89% | 48,677 |
| Jul 1, 2025 | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 47,407 |
| Jun 30, 2025 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 109,661 |
| 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 |