Dark

BRN
Barnwell Industries, Inc.
stock NYSEAMERICAN

At Close

Dec 26, 2025 3:58:30 PM EST

1.10USD-3.517%(-0.04)56,959

1.11Bid 1.13Ask 0.02Spread

Pre-market

Dec 23, 2025 8:24:30 AM EST

1.15USD+0.903%(+0.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	1.1000	1.1000	1.1000	1.100000	-3.517%	56,959	0.000%
2025-12-24	1.1792	1.1800	1.1400	1.140100	-2.556%	22,244	-3.517%
2025-12-23	1.1300	1.1800	1.1166	1.170000	+1.739%	61,597	-5.983%
2025-12-22	1.0900	1.1900	1.0897	1.150000	+7.477%	88,455	-4.348%
2025-12-19	1.0700	1.0900	1.0700	1.070000	+0.943%	21,485	+2.804%
2025-12-18	1.0800	1.1000	1.0527	1.060000	-4.505%	39,627	+3.774%
2025-12-17	1.0600	1.1625	1.0600	1.110000	+5.714%	163,878	-0.901%
2025-12-16	1.0800	1.0800	1.0500	1.050000	0.000%	5,993	+4.762%
2025-12-15	1.0900	1.0900	1.0500	1.050000	-2.778%	34,679	+4.762%
2025-12-12	1.0800	1.0900	1.0800	1.080000	0.000%	11,754	+1.852%
2025-12-11	1.0750	1.0900	1.0700	1.080000	+0.935%	9,917	+1.852%
2025-12-10	1.0699	1.1000	1.0699	1.070000	-0.908%	17,166	+2.804%
2025-12-09	1.0700	1.1000	1.0500	1.079800	+0.916%	24,475	+1.871%
2025-12-08	1.1000	1.1200	1.0700	1.070000	-3.604%	14,728	+2.804%
2025-12-05	1.1400	1.1500	1.1100	1.110000	-4.310%	29,267	-0.901%
2025-12-04	1.1300	1.1600	1.1201	1.160000	+1.754%	17,247	-5.172%
2025-12-03	1.1300	1.1400	1.0700	1.140000	+0.885%	232,834	-3.509%
2025-12-02	1.1600	1.1700	1.1300	1.130000	-4.237%	248,633	-2.655%
2025-12-01	1.2700	1.2700	1.1700	1.180000	-7.087%	53,915	-6.780%
2025-11-28	1.1900	1.2700	1.1900	1.270000	+10.435%	24,985	-13.386%
2025-11-26	1.1500	1.1900	1.1500	1.150000	-4.959%	21,021	-4.348%
2025-11-25	1.1900	1.2100	1.1600	1.210000	+10.000%	156,591	-9.091%
2025-11-24	1.1000	1.1400	1.0900	1.100000	+1.852%	7,970	0.000%
2025-11-21	1.1230	1.1400	1.0800	1.080000	-4.425%	10,198	+1.852%
2025-11-20	1.1600	1.1600	1.1000	1.130000	0.000%	11,272	-2.655%
2025-11-19	1.1800	1.1900	1.1300	1.130000	-5.833%	8,213	-2.655%
2025-11-18	1.1675	1.2000	1.1400	1.200000	+4.348%	13,907	-8.333%
2025-11-17	1.2150	1.2150	1.1500	1.150000	-2.542%	6,044	-4.348%
2025-11-14	1.2000	1.2000	1.1782	1.180000	0.000%	8,494	-6.780%
2025-11-13	1.1700	1.2100	1.1700	1.180000	-2.479%	6,811	-6.780%
2025-11-12	1.2400	1.2400	1.2100	1.210000	-1.626%	3,854	-9.091%
2025-11-11	1.2400	1.2499	1.2100	1.230000	+3.361%	4,153	-10.569%
2025-11-10	1.1500	1.2100	1.1500	1.190000	+2.586%	20,207	-7.563%
2025-11-07	1.1800	1.1956	1.1500	1.160000	-2.521%	18,230	-5.172%
2025-11-06	1.1800	1.2203	1.1800	1.190000	-2.459%	5,834	-7.563%
2025-11-05	1.2400	1.2450	1.1800	1.220000	-1.613%	17,503	-9.836%
2025-11-04	1.2400	1.2900	1.2400	1.240000	-3.876%	10,894	-11.290%
2025-11-03	1.2900	1.3009	1.2500	1.290000	-1.527%	41,023	-14.729%
2025-10-31	1.2300	1.3400	1.2300	1.310000	+7.377%	62,004	-16.031%
2025-10-30	1.2300	1.2900	1.2100	1.220000	-3.175%	52,891	-9.836%
2025-10-29	1.2400	1.3000	1.2400	1.260000	+1.613%	36,882	-12.698%
2025-10-28	1.2100	1.3062	1.1895	1.240000	+2.479%	101,890	-11.290%
2025-10-27	1.1600	1.2300	1.1600	1.210000	+5.217%	53,132	-9.091%
2025-10-24	1.2100	1.2400	1.1000	1.150000	-5.738%	179,864	-4.348%
2025-10-23	1.2900	1.3400	1.0800	1.220000	+2.521%	543,625	-9.836%
2025-10-22	1.2400	1.2550	1.1700	1.190000	-0.833%	734,771	-7.563%
2025-10-21	1.1900	1.2200	1.1501	1.200000	+0.418%	13,703	-8.333%
2025-10-20	1.2200	1.2200	1.1800	1.195000	-2.049%	6,729	-7.950%
2025-10-17	1.2635	1.2635	1.2100	1.220000	-0.813%	19,975	-9.836%
2025-10-16	1.2800	1.2800	1.2200	1.230000	-3.906%	7,070	-10.569%
2025-10-15	1.3000	1.3595	1.2700	1.280000	-1.538%	14,179	-14.063%
2025-10-14	1.3100	1.3200	1.2500	1.300000	-0.763%	13,083	-15.385%
2025-10-13	1.3300	1.3399	1.2500	1.310000	-1.504%	27,378	-16.031%
2025-10-10	1.3800	1.3900	1.3300	1.330000	-3.971%	13,784	-17.293%
2025-10-09	1.3500	1.4000	1.3200	1.385000	+2.653%	46,737	-20.578%
2025-10-08	1.3700	1.3700	1.1800	1.349200	+3.785%	72,797	-18.470%
2025-10-07	1.3900	1.3900	1.2900	1.300000	-3.704%	26,971	-15.385%
2025-10-06	1.2900	1.3700	1.2730	1.350000	+4.651%	34,516	-18.519%
2025-10-03	1.2300	1.2900	1.1700	1.290000	+3.200%	29,613	-14.729%
2025-10-02	1.2800	1.2999	1.2500	1.250000	-0.794%	14,666	-12.000%
2025-10-01	1.3000	1.3400	1.2359	1.260000	-3.077%	16,055	-12.698%
2025-09-30	1.3700	1.3700	1.2900	1.300000	-4.412%	10,095	-15.385%
2025-09-29	1.3500	1.3600	1.2400	1.360000	+3.030%	64,101	-19.118%
2025-09-26	1.2700	1.3443	1.2600	1.320000	+4.762%	25,491	-16.667%
2025-09-25	1.2800	1.2919	1.2400	1.260000	-4.545%	17,086	-12.698%
2025-09-24	1.3000	1.3700	1.2300	1.320000	+3.125%	93,468	-16.667%
2025-09-23	1.2000	1.2900	1.1300	1.280000	+8.475%	71,117	-14.063%
2025-09-22	1.2300	1.2300	1.1457	1.180000	+2.609%	69,452	-6.780%
2025-09-19	1.1700	1.2000	1.1500	1.150000	-1.709%	55,460	-4.348%
2025-09-18	1.1500	1.1700	1.1400	1.170000	0.000%	13,900	-5.983%
2025-09-17	1.1600	1.1830	1.1400	1.170000	+1.739%	24,588	-5.983%
2025-09-16	1.1500	1.1899	1.1300	1.150000	+0.877%	13,760	-4.348%
2025-09-15	1.1700	1.1700	1.0800	1.140000	0.000%	84,175	-3.509%
2025-09-12	1.1500	1.1700	1.1400	1.140000	0.000%	12,955	-3.509%
2025-09-11	1.1500	1.1700	1.1400	1.140000	-0.870%	21,504	-3.509%
2025-09-10	1.1400	1.1700	1.1200	1.150000	+0.877%	62,114	-4.348%
2025-09-09	1.1300	1.1500	1.1100	1.140000	0.000%	14,832	-3.509%
2025-09-08	1.1900	1.1900	1.1100	1.140000	0.000%	19,599	-3.509%
2025-09-05	1.1477	1.1800	1.1400	1.140000	-0.870%	11,830	-3.509%
2025-09-04	1.1600	1.1600	1.1200	1.150000	+2.679%	10,061	-4.348%
2025-09-03	1.1800	1.1800	1.1200	1.120000	-2.609%	34,155	-1.786%
2025-09-02	1.1500	1.1799	1.1400	1.150000	+0.877%	31,805	-4.348%
2025-08-29	1.2000	1.2000	1.1300	1.140000	0.000%	13,013	-3.509%
2025-08-28	1.2900	1.2900	1.1400	1.140000	-3.390%	52,335	-3.509%
2025-08-27	1.2500	1.2811	1.1800	1.180000	-0.840%	45,274	-6.780%
2025-08-26	1.2000	1.2699	1.1600	1.190000	+1.709%	75,584	-7.563%
2025-08-25	1.1400	1.1700	1.1300	1.170000	+4.464%	34,476	-5.983%
2025-08-22	1.1200	1.1400	1.1200	1.120000	-1.754%	7,090	-1.786%
2025-08-21	1.1400	1.1400	1.1300	1.140000	0.000%	8,487	-3.509%
2025-08-20	1.1200	1.1400	1.1200	1.140000	+1.786%	21,341	-3.509%
2025-08-19	1.1300	1.1500	1.1200	1.120000	-0.885%	16,658	-1.786%
2025-08-18	1.1200	1.1600	1.1200	1.130000	+0.893%	17,898	-2.655%
2025-08-15	1.1208	1.1399	1.1100	1.120000	+1.312%	4,960	-1.786%
2025-08-14	1.1500	1.1500	1.1055	1.105500	-3.870%	3,135	-0.498%
2025-08-13	1.1400	1.1500	1.1001	1.150000	0.000%	45,682	-4.348%
2025-08-12	1.1300	1.1500	1.1300	1.150000	0.000%	3,632	-4.348%
2025-08-11	1.1700	1.1700	1.1400	1.150000	+0.877%	12,837	-4.348%
2025-08-08	1.1500	1.1500	1.0800	1.140000	-0.870%	25,178	-3.509%
2025-08-07	1.1694	1.1700	1.1000	1.150000	+1.770%	19,192	-4.348%
2025-08-06	1.1300	1.1600	1.1300	1.130000	-1.739%	7,382	-2.655%
2025-08-05	1.1800	1.1900	1.1306	1.150000	0.000%	10,830	-4.348%
2025-08-04	1.1400	1.1500	1.1300	1.150000	+2.222%	9,254	-4.348%
2025-08-01	1.1400	1.1700	1.1000	1.125000	-3.017%	55,478	-2.222%
2025-07-31	1.2100	1.2100	1.1400	1.160000	-1.695%	24,613	-5.172%
2025-07-30	1.2800	1.2800	1.1700	1.180000	-6.349%	91,318	-6.780%
2025-07-29	1.1500	1.2850	1.1400	1.260000	+9.565%	86,746	-12.698%
2025-07-28	1.1800	1.1900	1.1300	1.150000	+1.770%	28,699	-4.348%
2025-07-25	1.1300	1.1595	1.1300	1.130000	-1.739%	12,117	-2.655%
2025-07-24	1.1300	1.1600	1.1300	1.150000	+2.679%	20,537	-4.348%
2025-07-23	1.1300	1.1500	1.1000	1.120000	-0.885%	20,892	-1.786%
2025-07-22	1.1800	1.1800	1.1000	1.130000	-0.877%	12,269	-2.655%
2025-07-21	1.1800	1.1800	1.1100	1.140000	-2.564%	37,712	-3.509%
2025-07-18	1.1500	1.1700	1.1400	1.170000	0.000%	26,222	-5.983%
2025-07-17	1.2300	1.2499	1.1500	1.170000	-2.500%	48,890	-5.983%
2025-07-16	1.1400	1.2150	1.1099	1.200000	+5.263%	75,605	-8.333%
2025-07-15	1.1700	1.1900	1.1400	1.140000	-0.870%	32,608	-3.509%
2025-07-14	1.2100	1.2300	1.1500	1.150000	-5.738%	49,697	-4.348%
2025-07-11	1.2500	1.2600	1.2100	1.220000	-0.813%	30,843	-9.836%
2025-07-10	1.1700	1.2600	1.1600	1.230000	+4.949%	56,321	-10.569%
2025-07-09	1.2000	1.2001	1.1700	1.172000	-0.678%	24,363	-6.143%
2025-07-08	1.1800	1.2100	1.1700	1.180000	-1.667%	18,879	-6.780%
2025-07-07	1.1600	1.2200	1.1510	1.200000	+4.348%	44,446	-8.333%
2025-07-03	1.1300	1.1900	1.1300	1.150000	+1.770%	12,288	-4.348%
2025-07-02	1.1300	1.1800	1.1100	1.130000	+0.893%	48,677	-2.655%
2025-07-01	1.1300	1.1500	1.0800	1.120000	-0.885%	47,407	-1.786%
2025-06-30	1.1600	1.1892	1.1300	1.130000	-4.237%	109,661	-2.655%
2025-06-27	1.2297	1.2300	1.1800	1.180000	-2.479%	32,544	-6.780%
2025-06-26	1.2300	1.2500	1.1700	1.210000	-2.419%	64,255	-9.091%
2025-06-25	1.2000	1.2500	1.1600	1.240000	0.000%	214,297	-11.290%
2025-06-24	1.3000	1.3001	1.1900	1.240000	-14.483%	190,216	-11.290%
2025-06-23	1.4600	1.5801	1.3100	1.450000	+5.072%	592,691	-24.138%
2025-06-20	1.3500	1.4442	1.3050	1.380000	-3.497%	273,323	-20.290%
2025-06-18	1.9800	1.9816	1.3301	1.430000	-27.778%	1,287,052	-23.077%
2025-06-17	1.7100	2.1000	1.6200	1.980000	+7.027%	1,346,963	-44.444%
2025-06-16	2.0000	2.2800	1.5700	1.850000	+4.520%	17,017,558	-40.541%
2025-06-13	1.3600	2.0500	1.3600	1.770000	+28.261%	5,879,661	-37.853%
2025-06-12	1.3100	1.4400	1.2400	1.380000	+11.290%	73,154	-20.290%
2025-06-11	1.2400	1.2400	1.2100	1.240000	0.000%	8,641	-11.290%
2025-06-10	1.2300	1.2400	1.1912	1.240000	+2.479%	8,305	-11.290%
2025-06-09	1.2509	1.2509	1.2100	1.210000	-3.161%	928	-9.091%
2025-06-06	1.2000	1.2495	1.1800	1.249500	+5.000%	1,489	-11.965%
2025-06-05	1.3300	1.3300	1.1900	1.190000	-3.252%	3,059	-7.563%
2025-06-04	1.2100	1.2300	1.1700	1.230000	+2.500%	7,826	-10.569%
2025-06-03	1.1800	1.2500	1.1800	1.200000	+1.686%	3,621	-8.333%
2025-06-02	1.2000	1.2916	1.1500	1.180100	-4.831%	5,590	-6.788%
2025-05-30	1.2200	1.2400	1.2200	1.240000	-0.183%	782	-11.290%
2025-05-29	1.2600	1.2789	1.2000	1.242272	-2.183%	3,189	-11.453%
2025-05-28	1.2600	1.2789	1.2600	1.270000	-1.550%	1,453	-13.386%
2025-05-23	1.2600	1.2900	1.2600	1.290000	+1.575%	4,555	-14.729%
2025-05-22	1.2600	1.2800	1.2600	1.270000	+0.794%	5,321	-13.386%
2025-05-21	1.2400	1.3167	1.2400	1.260000	-4.545%	11,673	-12.698%
2025-05-20	1.2100	1.3300	1.2100	1.320000	+9.091%	7,905	-16.667%
2025-05-19	1.2000	1.2100	1.2000	1.210000	+0.833%	5,535	-9.091%
2025-05-16	1.2001	1.2200	1.2000	1.200000	-1.639%	17,366	-8.333%
2025-05-15	1.2500	1.2650	1.2000	1.220000	-1.613%	9,918	-9.836%
2025-05-14	1.2900	1.3550	1.2400	1.240000	-2.776%	13,815	-11.290%
2025-05-13	1.2900	1.3235	1.2700	1.275400	-1.892%	9,952	-13.753%
2025-05-12	1.3000	1.4000	1.3000	1.300000	-1.515%	2,488	-15.385%
2025-05-09	1.3200	1.3200	1.3200	1.320000	0.000%	906	-16.667%
2025-05-08	1.3344	1.3344	1.3200	1.320000	0.000%	2,245	-16.667%
2025-05-07	1.3100	1.3900	1.3100	1.320000	+0.763%	7,360	-16.667%
2025-05-06	1.3400	1.3600	1.3100	1.310000	-2.239%	2,420	-16.031%
2025-05-05	1.3100	1.3700	1.3100	1.340000	-0.741%	8,012	-17.910%
2025-05-02	1.3443	1.4000	1.3100	1.350000	-0.735%	5,043	-18.519%
2025-05-01	1.3100	1.3700	1.3100	1.360000	+3.030%	5,571	-19.118%
2025-04-30	1.3500	1.3500	1.3100	1.320000	-1.485%	1,555	-16.667%
2025-04-29	1.3346	1.3399	1.3346	1.339900	+0.744%	780	-17.904%
2025-04-28	1.4399	1.4399	1.3100	1.330000	-1.481%	12,836	-17.293%
2025-04-25	1.4355	1.4400	1.3500	1.350000	-6.250%	2,708	-18.519%
2025-04-24	1.4300	1.4400	1.3480	1.440000	+2.857%	5,463	-23.611%
2025-04-23	1.3400	1.4000	1.3100	1.400000	-2.098%	19,558	-21.429%
2025-04-22	1.4300	1.4500	1.3600	1.430000	-1.379%	2,796	-23.077%
2025-04-21	1.4700	1.4700	1.4100	1.450000	-4.568%	10,668	-24.138%
2025-04-17	1.5000	1.5194	1.3800	1.519400	+6.252%	2,580	-27.603%
2025-04-16	1.4200	1.4400	1.4200	1.430000	+1.418%	3,054	-23.077%
2025-04-15	1.4200	1.4300	1.4100	1.410000	-1.053%	2,739	-21.986%
2025-04-14	1.3700	1.4250	1.3101	1.425000	+4.015%	1,435	-22.807%
2025-04-11	1.3300	1.4000	1.3300	1.370000	+1.625%	12,008	-19.708%
2025-04-10	1.4700	1.4900	1.3400	1.348100	-7.028%	13,493	-18.404%
2025-04-09	1.4700	1.4850	1.4400	1.450000	-2.685%	13,731	-24.138%
2025-04-08	1.4800	1.4962	1.4800	1.490000	-1.325%	5,095	-26.174%
2025-04-07	1.4800	1.5100	1.4700	1.510000	-1.307%	5,784	-27.152%
2025-04-04	1.5600	1.5600	1.4900	1.530000	-3.165%	11,428	-28.105%
2025-04-03	1.6400	1.6400	1.5800	1.580000	-2.469%	2,222	-30.380%
2025-04-02	1.6100	1.6700	1.5900	1.620000	+0.621%	3,696	-32.099%
2025-04-01	1.6300	1.6700	1.6100	1.610000	-0.617%	4,511	-31.677%
2025-03-31	1.6600	1.6800	1.6100	1.620000	0.000%	5,703	-32.099%
2025-03-28	1.6400	1.6900	1.6175	1.620000	-4.142%	6,184	-32.099%
2025-03-27	1.5331	1.6900	1.5331	1.690000	+6.962%	7,055	-34.911%
2025-03-26	1.5300	1.6450	1.5300	1.580000	-2.469%	30,430	-30.380%
2025-03-25	1.7100	1.7900	1.6100	1.620000	-4.142%	9,902	-32.099%
2025-03-24	1.6820	1.7400	1.6502	1.690000	+0.595%	28,390	-34.911%
2025-03-21	1.7300	1.7380	1.6800	1.680000	-2.890%	19,880	-34.524%
2025-03-20	1.6900	1.7400	1.6800	1.730000	0.000%	18,870	-36.416%
2025-03-19	1.6900	1.7400	1.6900	1.730000	+1.105%	7,757	-36.416%
2025-03-18	1.7500	1.7600	1.7000	1.711100	-1.092%	5,522	-35.714%
2025-03-17	1.8000	1.8000	1.7300	1.730000	0.000%	2,228	-36.416%
2025-03-14	1.7400	1.7899	1.7300	1.730000	-2.260%	3,725	-36.416%
2025-03-13	1.6900	1.7900	1.6750	1.770000	+4.118%	34,904	-37.853%
2025-03-12	1.6000	1.7100	1.5901	1.700000	+5.590%	33,684	-35.294%
2025-03-11	1.4900	1.6500	1.4900	1.610000	+9.524%	63,356	-31.677%
2025-03-10	1.4800	1.5000	1.4500	1.470000	+2.083%	9,755	-25.170%
2025-03-07	1.3400	1.4600	1.3400	1.440000	+5.495%	18,296	-23.611%
2025-03-06	1.3500	1.3650	1.3200	1.365000	+0.368%	59,206	-19.414%
2025-03-05	1.4200	1.4200	1.2650	1.360000	-0.730%	38,576	-19.118%
2025-03-04	1.3200	1.3900	1.2800	1.370000	+1.481%	22,592	-19.708%
2025-03-03	1.5200	1.5499	1.3200	1.350000	-7.591%	42,719	-18.519%
2025-02-28	1.5400	1.5400	1.4350	1.460900	-6.353%	35,366	-24.704%
2025-02-27	1.5850	1.6055	1.5084	1.560000	-1.322%	29,061	-29.487%
2025-02-26	1.5700	1.6500	1.5500	1.580900	-1.194%	25,351	-30.419%
2025-02-25	1.5900	1.6200	1.5500	1.600000	-1.235%	7,281	-31.250%
2025-02-24	1.6200	1.6500	1.5700	1.620000	-1.818%	4,631	-32.099%
2025-02-21	1.6800	1.6900	1.6115	1.650000	-2.367%	4,219	-33.333%
2025-02-20	1.7000	1.7000	1.6000	1.690000	-0.588%	5,689	-34.911%
2025-02-19	1.7250	1.7250	1.7000	1.700000	0.000%	2,953	-35.294%
2025-02-18	1.7600	1.7700	1.7000	1.700000	-2.857%	8,930	-35.294%
2025-02-14	1.8100	1.8100	1.7379	1.750000	-0.568%	5,232	-37.143%
2025-02-13	1.7100	1.8000	1.7100	1.760000	-0.565%	93,245	-37.500%
2025-02-12	1.8078	1.8300	1.7700	1.770000	-2.210%	4,118	-37.853%
2025-02-11	1.8000	1.8363	1.8000	1.810000	-0.549%	2,174	-39.227%
2025-02-10	1.7900	1.8301	1.7600	1.820000	+1.111%	10,634	-39.560%
2025-02-07	1.8147	1.8147	1.7900	1.800000	0.000%	7,734	-38.889%
2025-02-06	1.8251	1.8899	1.8000	1.800000	-2.174%	7,720	-38.889%
2025-02-05	1.8075	1.8400	1.8000	1.840000	+1.657%	8,938	-40.217%
2025-02-04	1.8000	1.8545	1.7881	1.810000	-0.549%	9,275	-39.227%
2025-02-03	1.7800	1.8700	1.7800	1.820000	+2.247%	49,639	-39.560%
2025-01-31	1.8208	1.8350	1.7800	1.780000	-2.732%	23,642	-38.202%
2025-01-30	1.8400	1.8450	1.8000	1.830000	0.000%	5,474	-39.891%
2025-01-29	1.8300	1.8300	1.8300	1.830000	0.000%	36	-39.891%
2025-01-28	1.7800	1.8700	1.7650	1.830000	+1.667%	13,288	-39.891%
2025-01-27	1.7400	1.8500	1.7000	1.800000	-2.703%	41,317	-38.889%
2025-01-24	1.8700	1.8900	1.8500	1.850000	-2.632%	19,268	-40.541%
2025-01-23	1.9000	1.9197	1.8169	1.900000	0.000%	77,661	-42.105%
2025-01-22	1.9500	1.9700	1.7001	1.900000	-1.554%	246,866	-42.105%
2025-01-21	1.8200	2.1700	1.7600	1.930000	+16.970%	792,816	-43.005%
2025-01-17	1.6100	1.6550	1.5946	1.650000	+1.227%	42,392	-33.333%
2025-01-16	1.6000	1.6300	1.5300	1.630000	+0.617%	33,672	-32.515%
2025-01-15	1.5800	1.6900	1.5800	1.620000	+2.532%	55,593	-32.099%
2025-01-14	1.6500	1.6500	1.5400	1.580000	-4.819%	54,365	-30.380%
2025-01-13	1.6400	1.7400	1.6221	1.660000	+1.220%	85,133	-33.735%
2025-01-10	1.7400	1.7400	1.5700	1.640000	-4.651%	86,242	-32.927%
2025-01-08	1.5900	1.7400	1.5900	1.720000	+10.256%	104,918	-36.047%
2025-01-07	1.4800	1.5900	1.4734	1.560000	+4.698%	29,772	-29.487%
2025-01-06	1.5400	1.5400	1.4600	1.490000	0.000%	22,060	-26.174%
2025-01-03	1.5100	1.5600	1.4500	1.490000	-3.247%	87,615	-26.174%
2025-01-02	1.5210	1.5400	1.4800	1.540000	+1.987%	15,958	-28.571%
2024-12-31	1.4600	1.5400	1.4510	1.510000	+5.965%	17,392	-27.152%
2024-12-30	1.5400	1.5900	1.3100	1.425000	-8.654%	66,430	-22.807%
2024-12-27	1.5700	1.6000	1.5500	1.560000	-1.887%	12,926	-29.487%
2024-12-26	1.5700	1.6050	1.5600	1.590000	+1.923%	27,996	-30.818%
2024-12-24	1.5200	1.5600	1.5000	1.560000	+5.405%	56,378	-29.487%
2024-12-23	1.5100	1.5200	1.4700	1.480000	-2.632%	27,048	-25.676%
2024-12-20	1.4800	1.5300	1.4519	1.520000	+3.754%	8,888	-27.632%
2024-12-19	1.4300	1.4783	1.4248	1.465000	+2.448%	38,590	-24.915%
2024-12-18	1.4700	1.5400	1.4200	1.430000	-4.027%	32,596	-23.077%
2024-12-17	1.5800	1.6150	1.4550	1.490000	-4.487%	47,700	-26.174%
2024-12-16	1.6300	1.6500	1.5600	1.560000	-4.878%	33,676	-29.487%
2024-12-13	1.6800	1.6801	1.6400	1.640000	-2.381%	13,448	-32.927%
2024-12-12	1.6801	1.6999	1.6800	1.680000	0.000%	3,631	-34.524%
2024-12-11	1.7000	1.7100	1.6550	1.680000	-1.754%	21,845	-34.524%
2024-12-10	1.6600	1.7300	1.6600	1.710000	+1.183%	19,580	-35.673%
2024-12-09	1.5300	1.7000	1.5150	1.690000	+9.032%	44,893	-34.911%
2024-12-06	1.6300	1.6400	1.5000	1.550000	-4.321%	97,774	-29.032%
2024-12-05	1.6409	1.6499	1.6100	1.620000	-0.613%	28,872	-32.099%
2024-12-04	1.6700	1.6700	1.6101	1.630000	-0.598%	26,988	-32.515%
2024-12-03	1.7315	1.7315	1.6300	1.639800	-5.942%	35,555	-32.919%
2024-12-02	1.8500	1.8500	1.7400	1.743400	-4.732%	27,549	-36.905%
2024-11-29	1.7700	1.8529	1.7700	1.830000	+3.390%	24,510	-39.891%
2024-11-27	1.7000	1.8000	1.6600	1.770000	+2.312%	18,981	-37.853%
2024-11-26	1.7000	1.7300	1.6601	1.730000	+1.765%	25,403	-36.416%
2024-11-25	1.6400	1.7300	1.6400	1.700000	+1.796%	24,701	-35.294%
2024-11-22	1.6800	1.6900	1.6400	1.670000	-1.183%	16,986	-34.132%
2024-11-21	1.6800	1.7101	1.6500	1.690000	+0.595%	9,279	-34.911%
2024-11-20	1.6800	1.7166	1.6400	1.680000	-0.592%	6,714	-34.524%
2024-11-19	1.7200	1.7495	1.6200	1.690000	-1.170%	7,049	-34.911%
2024-11-18	1.7000	1.8100	1.6700	1.710000	0.000%	29,052	-35.673%
2024-11-15	1.7200	1.7272	1.6600	1.710000	+1.786%	22,129	-35.673%
2024-11-14	1.7000	1.7499	1.6800	1.680000	-2.326%	18,482	-34.524%
2024-11-13	1.6900	1.7499	1.6526	1.720000	+1.775%	33,849	-36.047%
2024-11-12	1.7300	1.7500	1.6201	1.690000	-1.744%	13,336	-34.911%
2024-11-11	1.8600	1.8701	1.7200	1.720000	-8.942%	32,008	-36.047%
2024-11-08	1.9200	1.9400	1.8800	1.888900	-2.634%	14,959	-41.765%
2024-11-07	1.9200	1.9600	1.9000	1.940000	+1.042%	19,194	-43.299%
2024-11-06	1.9500	1.9500	1.8520	1.920000	+2.674%	12,717	-42.708%
2024-11-05	1.8200	1.9258	1.8200	1.870000	+2.466%	10,646	-41.176%
2024-11-04	1.8800	1.9399	1.8100	1.825000	-0.815%	12,513	-39.726%
2024-11-01	1.8900	1.8900	1.8000	1.840000	-3.158%	17,681	-40.217%
2024-10-31	1.9000	1.9100	1.8500	1.900000	-1.042%	23,320	-42.105%
2024-10-30	1.9400	1.9500	1.8803	1.920000	-1.538%	18,069	-42.708%
2024-10-29	2.0100	2.0100	1.9200	1.950000	-2.010%	7,229	-43.590%
2024-10-28	2.0100	2.0300	1.9500	1.990000	-1.970%	33,836	-44.724%
2024-10-25	1.9600	2.0300	1.9350	2.030000	+4.108%	21,319	-45.813%
2024-10-24	1.9902	1.9902	1.8700	1.949900	-2.015%	43,772	-43.587%
2024-10-23	2.0304	2.0599	1.9600	1.990000	-1.728%	18,007	-44.724%
2024-10-22	2.0500	2.0500	2.0000	2.025000	+0.746%	9,002	-45.679%
2024-10-21	2.0300	2.0900	2.0100	2.010000	0.000%	13,346	-45.274%
2024-10-18	2.0500	2.0565	2.0000	2.010000	-1.471%	17,819	-45.274%
2024-10-17	2.0200	2.0800	2.0100	2.040000	0.000%	17,515	-46.078%
2024-10-16	2.0600	2.0899	2.0000	2.040000	-0.971%	47,811	-46.078%
2024-10-15	2.1700	2.1900	2.0000	2.060000	-4.630%	95,292	-46.602%
2024-10-14	2.1900	2.2000	2.1400	2.160000	-2.262%	34,076	-49.074%
2024-10-11	2.2700	2.2700	2.1600	2.210000	-1.778%	71,917	-50.226%
2024-10-10	2.2700	2.3200	2.2300	2.250000	-0.442%	152,077	-51.111%
2024-10-09	2.2200	2.2800	2.1500	2.260000	+0.444%	85,658	-51.327%
2024-10-08	2.2400	2.2801	2.1401	2.250000	-0.881%	126,955	-51.111%
2024-10-07	2.2300	2.3800	2.2140	2.270000	+1.366%	256,006	-51.542%
2024-10-04	2.3300	2.3988	2.2200	2.239400	-0.471%	347,440	-50.880%
2024-10-03	2.1800	2.3200	2.1517	2.250000	+2.273%	225,976	-51.111%
2024-10-02	2.3500	2.3505	2.0972	2.200000	-1.786%	217,460	-50.000%
2024-10-01	2.2600	2.3600	2.2154	2.240000	-0.885%	1,117,458	-50.893%
2024-09-30	2.2400	2.2600	2.1800	2.260000	+1.802%	14,729	-51.327%
2024-09-27	2.1500	2.2300	2.1200	2.220000	+0.909%	21,595	-50.450%
2024-09-26	2.2200	2.2300	2.1500	2.200000	-1.124%	30,823	-50.000%
2024-09-25	2.1600	2.2250	2.1600	2.225000	+1.136%	1,153	-50.562%
2024-09-24	2.2000	2.2800	2.1801	2.200000	-2.222%	24,482	-50.000%
2024-09-23	2.2300	2.2700	2.2100	2.250000	-2.174%	6,098	-51.111%
2024-09-20	2.2000	2.3000	2.1800	2.300000	+4.545%	16,080	-52.174%
2024-09-19	2.2000	2.2600	2.2000	2.200000	+0.917%	8,661	-50.000%
2024-09-18	2.2300	2.2499	2.1800	2.180000	-0.909%	5,421	-49.541%
2024-09-17	2.2000	2.2454	2.2000	2.200000	0.000%	3,081	-50.000%
2024-09-16	2.2152	2.2159	2.2000	2.200000	0.000%	1,630	-50.000%
2024-09-13	2.2000	2.2000	2.2000	2.200000	0.000%	422	-50.000%
2024-09-12	2.2400	2.2400	2.2000	2.200000	0.000%	799	-50.000%
2024-09-11	2.2000	2.2699	2.2000	2.200000	-0.677%	4,664	-50.000%
2024-09-10	2.1850	2.2300	2.1850	2.215000	+1.606%	2,326	-50.339%
2024-09-09	2.1600	2.2095	2.1600	2.180000	+0.461%	4,431	-49.541%
2024-09-06	2.1800	2.1800	2.1700	2.170000	-3.341%	959	-49.309%
2024-09-05	2.3100	2.4200	2.2000	2.245000	-7.613%	60,943	-51.002%
2024-09-04	2.4200	2.4853	2.3201	2.430000	-1.619%	12,605	-54.733%
2024-09-03	2.4600	2.4700	2.4600	2.470000	-1.984%	2,375	-55.466%
2024-08-30	2.4800	2.5299	2.4153	2.520000	+3.067%	3,622	-56.349%
2024-08-29	2.3900	2.5101	2.3900	2.445000	-1.807%	16,292	-55.010%
2024-08-28	2.2400	2.4900	2.2400	2.490000	+6.867%	13,494	-55.823%
2024-08-27	2.3300	2.3500	2.3000	2.330000	-0.851%	717	-52.790%
2024-08-26	2.2650	2.3500	2.2650	2.350000	+1.293%	1,259	-53.191%
2024-08-23	2.2700	2.3300	2.2500	2.320000	+3.111%	21,643	-52.586%
2024-08-22	2.1700	2.3524	2.1500	2.250000	-0.881%	16,659	-51.111%
2024-08-21	2.2200	2.2700	2.2100	2.270000	+1.114%	12,190	-51.542%
2024-08-20	2.2100	2.2450	2.1900	2.245000	-1.535%	7,208	-51.002%
2024-08-19	2.3000	2.4210	2.2100	2.280000	-3.797%	38,434	-51.754%
2024-08-16	2.2500	2.4612	2.2300	2.370000	+1.717%	19,995	-53.586%
2024-08-15	2.2700	2.4512	2.2400	2.330000	+0.431%	21,313	-52.790%
2024-08-14	2.3300	2.3300	2.2300	2.320000	+1.532%	2,711	-52.586%
2024-08-13	2.2500	2.2950	2.1600	2.285000	+2.466%	14,045	-51.860%
2024-08-12	2.2800	2.3100	2.1500	2.230000	-3.463%	7,694	-50.673%
2024-08-09	2.3100	2.3935	2.3000	2.310000	-6.478%	3,459	-52.381%
2024-08-08	2.3000	2.4900	2.2600	2.470000	+8.811%	15,567	-55.466%
2024-08-07	2.2400	2.4712	2.2199	2.270000	-0.439%	5,988	-51.542%
2024-08-06	2.2300	2.2800	2.2100	2.280000	+2.173%	4,993	-51.754%
2024-08-05	2.2200	2.3350	2.2200	2.231500	-0.822%	27,776	-50.706%
2024-08-02	2.3500	2.3650	2.2300	2.250000	-4.255%	4,772	-51.111%
2024-08-01	2.3000	2.3500	2.2301	2.350000	+1.732%	8,665	-53.191%
2024-07-31	2.2247	2.3500	2.1600	2.310000	-0.858%	11,193	-52.381%
2024-07-30	2.3200	2.3300	2.2200	2.330000	-0.427%	1,706	-52.790%
2024-07-29	2.3000	2.3599	2.3000	2.340000	+0.862%	6,945	-52.991%
2024-07-26	2.3550	2.3550	2.3200	2.320000	-1.277%	899	-52.586%
2024-07-25	2.3700	2.3700	2.3500	2.350000	+0.427%	8,037	-53.191%
2024-07-24	2.2600	2.3400	2.2500	2.340000	+4.000%	6,393	-52.991%
2024-07-23	2.2800	2.2800	2.2450	2.250000	-0.881%	2,494	-51.111%
2024-07-22	2.2499	2.2700	2.2000	2.270000	+4.608%	12,168	-51.542%
2024-07-19	2.2200	2.2200	2.1600	2.170000	-1.364%	8,254	-49.309%
2024-07-18	2.2300	2.2700	2.1800	2.200000	-2.655%	1,662	-50.000%
2024-07-17	2.2100	2.2600	2.1800	2.260000	+0.444%	13,693	-51.327%
2024-07-16	2.2629	2.2629	2.2200	2.250000	+1.351%	2,662	-51.111%
2024-07-15	2.2800	2.2800	2.2101	2.220000	-2.632%	11,580	-50.450%
2024-07-12	2.2500	2.2800	2.2200	2.280000	+3.167%	2,122	-51.754%
2024-07-11	2.2600	2.2700	2.2100	2.210000	-1.778%	2,701	-50.226%
2024-07-10	2.2500	2.3000	2.2301	2.250000	+0.897%	7,153	-51.111%
2024-07-09	2.2600	2.3700	2.2300	2.230000	-5.768%	5,276	-50.673%
2024-07-08	2.3665	2.3665	2.3665	2.366500	+0.275%	900	-53.518%

.dark-mode .f1RqKb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f1RqKb{ color: #333333; background-color: white; border: 2px solid #333333; }BRNBarnwell Industries, Inc.stock NYSEAMERICAN

BRN
Barnwell Industries, Inc.
stock NYSEAMERICAN