Dark

BRN
Barnwell Industries, Inc.
stock NYSEAMERICAN

At Close

Oct 24, 2025 3:59:30 PM EDT

1.17USD-5.263%(-0.07)176,647

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 9:17:30 AM EDT

1.17USD-5.263%(-0.07)2,354

After-hours

Oct 24, 2025 4:46:30 PM EDT

1.15USD-1.709%(-0.02)34,707

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	1.2200	1.2200	1.1700	1.170000	-5.263%	176,647	0.000%
2025-10-23	1.0800	1.2900	1.0800	1.235000	+3.782%	542,636	-5.263%
2025-10-22	1.2000	1.2000	1.1900	1.190000	-3.252%	62,438	-1.681%
2025-10-21	1.1900	1.2300	1.1900	1.230000	+2.929%	13,693	-4.878%
2025-10-20	1.2200	1.2200	1.1800	1.195000	-2.049%	6,729	-2.092%
2025-10-17	1.2635	1.2635	1.2100	1.220000	-0.813%	19,975	-4.098%
2025-10-16	1.2800	1.2800	1.2200	1.230000	-3.906%	7,070	-4.878%
2025-10-15	1.3000	1.3595	1.2700	1.280000	-1.538%	14,179	-8.594%
2025-10-14	1.3100	1.3200	1.2500	1.300000	-0.763%	13,083	-10.000%
2025-10-13	1.3300	1.3399	1.2500	1.310000	-1.504%	27,378	-10.687%
2025-10-10	1.3800	1.3900	1.3300	1.330000	-3.971%	13,784	-12.030%
2025-10-09	1.3500	1.4000	1.3200	1.385000	+2.653%	46,737	-15.523%
2025-10-08	1.3700	1.3700	1.1800	1.349200	+3.785%	72,797	-13.282%
2025-10-07	1.3900	1.3900	1.2900	1.300000	-3.704%	26,971	-10.000%
2025-10-06	1.2900	1.3700	1.2730	1.350000	+4.651%	34,516	-13.333%
2025-10-03	1.2300	1.2900	1.1700	1.290000	+3.200%	29,613	-9.302%
2025-10-02	1.2800	1.2999	1.2500	1.250000	-0.794%	14,666	-6.400%
2025-10-01	1.3000	1.3400	1.2359	1.260000	-3.077%	16,055	-7.143%
2025-09-30	1.3700	1.3700	1.2900	1.300000	-4.412%	10,095	-10.000%
2025-09-29	1.3500	1.3600	1.2400	1.360000	+3.030%	64,101	-13.971%
2025-09-26	1.2700	1.3443	1.2600	1.320000	+4.762%	25,491	-11.364%
2025-09-25	1.2800	1.2919	1.2400	1.260000	-4.545%	17,086	-7.143%
2025-09-24	1.3000	1.3700	1.2300	1.320000	+3.125%	93,468	-11.364%
2025-09-23	1.2000	1.2900	1.1300	1.280000	+8.475%	71,117	-8.594%
2025-09-22	1.2300	1.2300	1.1457	1.180000	+2.609%	69,452	-0.847%
2025-09-19	1.1700	1.2000	1.1500	1.150000	-1.709%	55,460	+1.739%
2025-09-18	1.1500	1.1700	1.1400	1.170000	0.000%	13,900	0.000%
2025-09-17	1.1600	1.1830	1.1400	1.170000	+1.739%	24,588	0.000%
2025-09-16	1.1500	1.1899	1.1300	1.150000	+0.877%	13,760	+1.739%
2025-09-15	1.1700	1.1700	1.0800	1.140000	0.000%	84,175	+2.632%
2025-09-12	1.1500	1.1700	1.1400	1.140000	0.000%	12,955	+2.632%
2025-09-11	1.1500	1.1700	1.1400	1.140000	-0.870%	21,504	+2.632%
2025-09-10	1.1400	1.1700	1.1200	1.150000	+0.877%	62,114	+1.739%
2025-09-09	1.1300	1.1500	1.1100	1.140000	0.000%	14,832	+2.632%
2025-09-08	1.1900	1.1900	1.1100	1.140000	0.000%	19,599	+2.632%
2025-09-05	1.1477	1.1800	1.1400	1.140000	-0.870%	11,830	+2.632%
2025-09-04	1.1600	1.1600	1.1200	1.150000	+2.679%	10,061	+1.739%
2025-09-03	1.1800	1.1800	1.1200	1.120000	-2.609%	34,155	+4.464%
2025-09-02	1.1500	1.1799	1.1400	1.150000	+0.877%	31,805	+1.739%
2025-08-29	1.2000	1.2000	1.1300	1.140000	0.000%	13,013	+2.632%
2025-08-28	1.2900	1.2900	1.1400	1.140000	-3.390%	52,335	+2.632%
2025-08-27	1.2500	1.2811	1.1800	1.180000	-0.840%	45,274	-0.847%
2025-08-26	1.2000	1.2699	1.1600	1.190000	+1.709%	75,584	-1.681%
2025-08-25	1.1400	1.1700	1.1300	1.170000	+4.464%	34,476	0.000%
2025-08-22	1.1200	1.1400	1.1200	1.120000	-1.754%	7,090	+4.464%
2025-08-21	1.1400	1.1400	1.1300	1.140000	0.000%	8,487	+2.632%
2025-08-20	1.1200	1.1400	1.1200	1.140000	+1.786%	21,341	+2.632%
2025-08-19	1.1300	1.1500	1.1200	1.120000	-0.885%	16,658	+4.464%
2025-08-18	1.1200	1.1600	1.1200	1.130000	+0.893%	17,898	+3.540%
2025-08-15	1.1208	1.1399	1.1100	1.120000	+1.312%	4,960	+4.464%
2025-08-14	1.1500	1.1500	1.1055	1.105500	-3.870%	3,135	+5.834%
2025-08-13	1.1400	1.1500	1.1001	1.150000	0.000%	45,682	+1.739%
2025-08-12	1.1300	1.1500	1.1300	1.150000	0.000%	3,632	+1.739%
2025-08-11	1.1700	1.1700	1.1400	1.150000	+0.877%	12,837	+1.739%
2025-08-08	1.1500	1.1500	1.0800	1.140000	-0.870%	25,178	+2.632%
2025-08-07	1.1694	1.1700	1.1000	1.150000	+1.770%	19,192	+1.739%
2025-08-06	1.1300	1.1600	1.1300	1.130000	-1.739%	7,382	+3.540%
2025-08-05	1.1800	1.1900	1.1306	1.150000	0.000%	10,830	+1.739%
2025-08-04	1.1400	1.1500	1.1300	1.150000	+2.222%	9,254	+1.739%
2025-08-01	1.1400	1.1700	1.1000	1.125000	-3.017%	55,478	+4.000%
2025-07-31	1.2100	1.2100	1.1400	1.160000	-1.695%	24,613	+0.862%
2025-07-30	1.2800	1.2800	1.1700	1.180000	-6.349%	91,318	-0.847%
2025-07-29	1.1500	1.2850	1.1400	1.260000	+9.565%	86,746	-7.143%
2025-07-28	1.1800	1.1900	1.1300	1.150000	+1.770%	28,699	+1.739%
2025-07-25	1.1300	1.1595	1.1300	1.130000	-1.739%	12,117	+3.540%
2025-07-24	1.1300	1.1600	1.1300	1.150000	+2.679%	20,537	+1.739%
2025-07-23	1.1300	1.1500	1.1000	1.120000	-0.885%	20,892	+4.464%
2025-07-22	1.1800	1.1800	1.1000	1.130000	-0.877%	12,269	+3.540%
2025-07-21	1.1800	1.1800	1.1100	1.140000	-2.564%	37,712	+2.632%
2025-07-18	1.1500	1.1700	1.1400	1.170000	0.000%	26,222	0.000%
2025-07-17	1.2300	1.2499	1.1500	1.170000	-2.500%	48,890	0.000%
2025-07-16	1.1400	1.2150	1.1099	1.200000	+5.263%	75,605	-2.500%
2025-07-15	1.1700	1.1900	1.1400	1.140000	-0.870%	32,608	+2.632%
2025-07-14	1.2100	1.2300	1.1500	1.150000	-5.738%	49,697	+1.739%
2025-07-11	1.2500	1.2600	1.2100	1.220000	-0.813%	30,843	-4.098%
2025-07-10	1.1700	1.2600	1.1600	1.230000	+4.949%	56,321	-4.878%
2025-07-09	1.2000	1.2001	1.1700	1.172000	-0.678%	24,363	-0.171%
2025-07-08	1.1800	1.2100	1.1700	1.180000	-1.667%	18,879	-0.847%
2025-07-07	1.1600	1.2200	1.1510	1.200000	+4.348%	44,446	-2.500%
2025-07-03	1.1300	1.1900	1.1300	1.150000	+1.770%	12,288	+1.739%
2025-07-02	1.1300	1.1800	1.1100	1.130000	+0.893%	48,677	+3.540%
2025-07-01	1.1300	1.1500	1.0800	1.120000	-0.885%	47,407	+4.464%
2025-06-30	1.1600	1.1892	1.1300	1.130000	-4.237%	109,661	+3.540%
2025-06-27	1.2297	1.2300	1.1800	1.180000	-2.479%	32,544	-0.847%
2025-06-26	1.2300	1.2500	1.1700	1.210000	-2.419%	64,255	-3.306%
2025-06-25	1.2000	1.2500	1.1600	1.240000	0.000%	214,297	-5.645%
2025-06-24	1.3000	1.3001	1.1900	1.240000	-14.483%	190,216	-5.645%
2025-06-23	1.4600	1.5801	1.3100	1.450000	+5.072%	592,691	-19.310%
2025-06-20	1.3500	1.4442	1.3050	1.380000	-3.497%	273,323	-15.217%
2025-06-18	1.9800	1.9816	1.3301	1.430000	-27.778%	1,287,052	-18.182%
2025-06-17	1.7100	2.1000	1.6200	1.980000	+7.027%	1,346,963	-40.909%
2025-06-16	2.0000	2.2800	1.5700	1.850000	+4.520%	17,017,558	-36.757%
2025-06-13	1.3600	2.0500	1.3600	1.770000	+28.261%	5,879,661	-33.898%
2025-06-12	1.3100	1.4400	1.2400	1.380000	+11.290%	73,154	-15.217%
2025-06-11	1.2400	1.2400	1.2100	1.240000	0.000%	8,641	-5.645%
2025-06-10	1.2300	1.2400	1.1912	1.240000	+2.479%	8,305	-5.645%
2025-06-09	1.2509	1.2509	1.2100	1.210000	-3.161%	928	-3.306%
2025-06-06	1.2000	1.2495	1.1800	1.249500	+5.000%	1,489	-6.363%
2025-06-05	1.3300	1.3300	1.1900	1.190000	-3.252%	3,059	-1.681%
2025-06-04	1.2100	1.2300	1.1700	1.230000	+2.500%	7,826	-4.878%
2025-06-03	1.1800	1.2500	1.1800	1.200000	+1.686%	3,621	-2.500%
2025-06-02	1.2000	1.2916	1.1500	1.180100	-4.831%	5,590	-0.856%
2025-05-30	1.2200	1.2400	1.2200	1.240000	-0.183%	782	-5.645%
2025-05-29	1.2600	1.2789	1.2000	1.242272	-2.183%	3,189	-5.818%
2025-05-28	1.2600	1.2789	1.2600	1.270000	-1.550%	1,453	-7.874%
2025-05-23	1.2600	1.2900	1.2600	1.290000	+1.575%	4,555	-9.302%
2025-05-22	1.2600	1.2800	1.2600	1.270000	+0.794%	5,321	-7.874%
2025-05-21	1.2400	1.3167	1.2400	1.260000	-4.545%	11,673	-7.143%
2025-05-20	1.2100	1.3300	1.2100	1.320000	+9.091%	7,905	-11.364%
2025-05-19	1.2000	1.2100	1.2000	1.210000	+0.833%	5,535	-3.306%
2025-05-16	1.2001	1.2200	1.2000	1.200000	-1.639%	17,366	-2.500%
2025-05-15	1.2500	1.2650	1.2000	1.220000	-1.613%	9,918	-4.098%
2025-05-14	1.2900	1.3550	1.2400	1.240000	-2.776%	13,815	-5.645%
2025-05-13	1.2900	1.3235	1.2700	1.275400	-1.892%	9,952	-8.264%
2025-05-12	1.3000	1.4000	1.3000	1.300000	-1.515%	2,488	-10.000%
2025-05-09	1.3200	1.3200	1.3200	1.320000	0.000%	906	-11.364%
2025-05-08	1.3344	1.3344	1.3200	1.320000	0.000%	2,245	-11.364%
2025-05-07	1.3100	1.3900	1.3100	1.320000	+0.763%	7,360	-11.364%
2025-05-06	1.3400	1.3600	1.3100	1.310000	-2.239%	2,420	-10.687%
2025-05-05	1.3100	1.3700	1.3100	1.340000	-0.741%	8,012	-12.687%
2025-05-02	1.3443	1.4000	1.3100	1.350000	-0.735%	5,043	-13.333%
2025-05-01	1.3100	1.3700	1.3100	1.360000	+3.030%	5,571	-13.971%
2025-04-30	1.3500	1.3500	1.3100	1.320000	-1.485%	1,555	-11.364%
2025-04-29	1.3346	1.3399	1.3346	1.339900	+0.744%	780	-12.680%
2025-04-28	1.4399	1.4399	1.3100	1.330000	-1.481%	12,836	-12.030%
2025-04-25	1.4355	1.4400	1.3500	1.350000	-6.250%	2,708	-13.333%
2025-04-24	1.4300	1.4400	1.3480	1.440000	+2.857%	5,463	-18.750%
2025-04-23	1.3400	1.4000	1.3100	1.400000	-2.098%	19,558	-16.429%
2025-04-22	1.4300	1.4500	1.3600	1.430000	-1.379%	2,796	-18.182%
2025-04-21	1.4700	1.4700	1.4100	1.450000	-4.568%	10,668	-19.310%
2025-04-17	1.5000	1.5194	1.3800	1.519400	+6.252%	2,580	-22.996%
2025-04-16	1.4200	1.4400	1.4200	1.430000	+1.418%	3,054	-18.182%
2025-04-15	1.4200	1.4300	1.4100	1.410000	-1.053%	2,739	-17.021%
2025-04-14	1.3700	1.4250	1.3101	1.425000	+4.015%	1,435	-17.895%
2025-04-11	1.3300	1.4000	1.3300	1.370000	+1.625%	12,008	-14.599%
2025-04-10	1.4700	1.4900	1.3400	1.348100	-7.028%	13,493	-13.211%
2025-04-09	1.4700	1.4850	1.4400	1.450000	-2.685%	13,731	-19.310%
2025-04-08	1.4800	1.4962	1.4800	1.490000	-1.325%	5,095	-21.477%
2025-04-07	1.4800	1.5100	1.4700	1.510000	-1.307%	5,784	-22.517%
2025-04-04	1.5600	1.5600	1.4900	1.530000	-3.165%	11,428	-23.529%
2025-04-03	1.6400	1.6400	1.5800	1.580000	-2.469%	2,222	-25.949%
2025-04-02	1.6100	1.6700	1.5900	1.620000	+0.621%	3,696	-27.778%
2025-04-01	1.6300	1.6700	1.6100	1.610000	-0.617%	4,511	-27.329%
2025-03-31	1.6600	1.6800	1.6100	1.620000	0.000%	5,703	-27.778%
2025-03-28	1.6400	1.6900	1.6175	1.620000	-4.142%	6,184	-27.778%
2025-03-27	1.5331	1.6900	1.5331	1.690000	+6.962%	7,055	-30.769%
2025-03-26	1.5300	1.6450	1.5300	1.580000	-2.469%	30,430	-25.949%
2025-03-25	1.7100	1.7900	1.6100	1.620000	-4.142%	9,902	-27.778%
2025-03-24	1.6820	1.7400	1.6502	1.690000	+0.595%	28,390	-30.769%
2025-03-21	1.7300	1.7380	1.6800	1.680000	-2.890%	19,880	-30.357%
2025-03-20	1.6900	1.7400	1.6800	1.730000	0.000%	18,870	-32.370%
2025-03-19	1.6900	1.7400	1.6900	1.730000	+1.105%	7,757	-32.370%
2025-03-18	1.7500	1.7600	1.7000	1.711100	-1.092%	5,522	-31.623%
2025-03-17	1.8000	1.8000	1.7300	1.730000	0.000%	2,228	-32.370%
2025-03-14	1.7400	1.7899	1.7300	1.730000	-2.260%	3,725	-32.370%
2025-03-13	1.6900	1.7900	1.6750	1.770000	+4.118%	34,904	-33.898%
2025-03-12	1.6000	1.7100	1.5901	1.700000	+5.590%	33,684	-31.176%
2025-03-11	1.4900	1.6500	1.4900	1.610000	+9.524%	63,356	-27.329%
2025-03-10	1.4800	1.5000	1.4500	1.470000	+2.083%	9,755	-20.408%
2025-03-07	1.3400	1.4600	1.3400	1.440000	+5.495%	18,296	-18.750%
2025-03-06	1.3500	1.3650	1.3200	1.365000	+0.368%	59,206	-14.286%
2025-03-05	1.4200	1.4200	1.2650	1.360000	-0.730%	38,576	-13.971%
2025-03-04	1.3200	1.3900	1.2800	1.370000	+1.481%	22,592	-14.599%
2025-03-03	1.5200	1.5499	1.3200	1.350000	-7.591%	42,719	-13.333%
2025-02-28	1.5400	1.5400	1.4350	1.460900	-6.353%	35,366	-19.912%
2025-02-27	1.5850	1.6055	1.5084	1.560000	-1.322%	29,061	-25.000%
2025-02-26	1.5700	1.6500	1.5500	1.580900	-1.194%	25,351	-25.992%
2025-02-25	1.5900	1.6200	1.5500	1.600000	-1.235%	7,281	-26.875%
2025-02-24	1.6200	1.6500	1.5700	1.620000	-1.818%	4,631	-27.778%
2025-02-21	1.6800	1.6900	1.6115	1.650000	-2.367%	4,219	-29.091%
2025-02-20	1.7000	1.7000	1.6000	1.690000	-0.588%	5,689	-30.769%
2025-02-19	1.7250	1.7250	1.7000	1.700000	0.000%	2,953	-31.176%
2025-02-18	1.7600	1.7700	1.7000	1.700000	-2.857%	8,930	-31.176%
2025-02-14	1.8100	1.8100	1.7379	1.750000	-0.568%	5,232	-33.143%
2025-02-13	1.7100	1.8000	1.7100	1.760000	-0.565%	93,245	-33.523%
2025-02-12	1.8078	1.8300	1.7700	1.770000	-2.210%	4,118	-33.898%
2025-02-11	1.8000	1.8363	1.8000	1.810000	-0.549%	2,174	-35.359%
2025-02-10	1.7900	1.8301	1.7600	1.820000	+1.111%	10,634	-35.714%
2025-02-07	1.8147	1.8147	1.7900	1.800000	0.000%	7,734	-35.000%
2025-02-06	1.8251	1.8899	1.8000	1.800000	-2.174%	7,720	-35.000%
2025-02-05	1.8075	1.8400	1.8000	1.840000	+1.657%	8,938	-36.413%
2025-02-04	1.8000	1.8545	1.7881	1.810000	-0.549%	9,275	-35.359%
2025-02-03	1.7800	1.8700	1.7800	1.820000	+2.247%	49,639	-35.714%
2025-01-31	1.8208	1.8350	1.7800	1.780000	-2.732%	23,642	-34.270%
2025-01-30	1.8400	1.8450	1.8000	1.830000	0.000%	5,474	-36.066%
2025-01-29	1.8300	1.8300	1.8300	1.830000	0.000%	36	-36.066%
2025-01-28	1.7800	1.8700	1.7650	1.830000	+1.667%	13,288	-36.066%
2025-01-27	1.7400	1.8500	1.7000	1.800000	-2.703%	41,317	-35.000%
2025-01-24	1.8700	1.8900	1.8500	1.850000	-2.632%	19,268	-36.757%
2025-01-23	1.9000	1.9197	1.8169	1.900000	0.000%	77,661	-38.421%
2025-01-22	1.9500	1.9700	1.7001	1.900000	-1.554%	246,866	-38.421%
2025-01-21	1.8200	2.1700	1.7600	1.930000	+16.970%	792,816	-39.378%
2025-01-17	1.6100	1.6550	1.5946	1.650000	+1.227%	42,392	-29.091%
2025-01-16	1.6000	1.6300	1.5300	1.630000	+0.617%	33,672	-28.221%
2025-01-15	1.5800	1.6900	1.5800	1.620000	+2.532%	55,593	-27.778%
2025-01-14	1.6500	1.6500	1.5400	1.580000	-4.819%	54,365	-25.949%
2025-01-13	1.6400	1.7400	1.6221	1.660000	+1.220%	85,133	-29.518%
2025-01-10	1.7400	1.7400	1.5700	1.640000	-4.651%	86,242	-28.659%
2025-01-08	1.5900	1.7400	1.5900	1.720000	+10.256%	104,918	-31.977%
2025-01-07	1.4800	1.5900	1.4734	1.560000	+4.698%	29,772	-25.000%
2025-01-06	1.5400	1.5400	1.4600	1.490000	0.000%	22,060	-21.477%
2025-01-03	1.5100	1.5600	1.4500	1.490000	-3.247%	87,615	-21.477%
2025-01-02	1.5210	1.5400	1.4800	1.540000	+1.987%	15,958	-24.026%
2024-12-31	1.4600	1.5400	1.4510	1.510000	+5.965%	17,392	-22.517%
2024-12-30	1.5400	1.5900	1.3100	1.425000	-8.654%	66,430	-17.895%
2024-12-27	1.5700	1.6000	1.5500	1.560000	-1.887%	12,926	-25.000%
2024-12-26	1.5700	1.6050	1.5600	1.590000	+1.923%	27,996	-26.415%
2024-12-24	1.5200	1.5600	1.5000	1.560000	+5.405%	56,378	-25.000%
2024-12-23	1.5100	1.5200	1.4700	1.480000	-2.632%	27,048	-20.946%
2024-12-20	1.4800	1.5300	1.4519	1.520000	+3.754%	8,888	-23.026%
2024-12-19	1.4300	1.4783	1.4248	1.465000	+2.448%	38,590	-20.137%
2024-12-18	1.4700	1.5400	1.4200	1.430000	-4.027%	32,596	-18.182%
2024-12-17	1.5800	1.6150	1.4550	1.490000	-4.487%	47,700	-21.477%
2024-12-16	1.6300	1.6500	1.5600	1.560000	-4.878%	33,676	-25.000%
2024-12-13	1.6800	1.6801	1.6400	1.640000	-2.381%	13,448	-28.659%
2024-12-12	1.6801	1.6999	1.6800	1.680000	0.000%	3,631	-30.357%
2024-12-11	1.7000	1.7100	1.6550	1.680000	-1.754%	21,845	-30.357%
2024-12-10	1.6600	1.7300	1.6600	1.710000	+1.183%	19,580	-31.579%
2024-12-09	1.5300	1.7000	1.5150	1.690000	+9.032%	44,893	-30.769%
2024-12-06	1.6300	1.6400	1.5000	1.550000	-4.321%	97,774	-24.516%
2024-12-05	1.6409	1.6499	1.6100	1.620000	-0.613%	28,872	-27.778%
2024-12-04	1.6700	1.6700	1.6101	1.630000	-0.598%	26,988	-28.221%
2024-12-03	1.7315	1.7315	1.6300	1.639800	-5.942%	35,555	-28.650%
2024-12-02	1.8500	1.8500	1.7400	1.743400	-4.732%	27,549	-32.890%
2024-11-29	1.7700	1.8529	1.7700	1.830000	+3.390%	24,510	-36.066%
2024-11-27	1.7000	1.8000	1.6600	1.770000	+2.312%	18,981	-33.898%
2024-11-26	1.7000	1.7300	1.6601	1.730000	+1.765%	25,403	-32.370%
2024-11-25	1.6400	1.7300	1.6400	1.700000	+1.796%	24,701	-31.176%
2024-11-22	1.6800	1.6900	1.6400	1.670000	-1.183%	16,986	-29.940%
2024-11-21	1.6800	1.7101	1.6500	1.690000	+0.595%	9,279	-30.769%
2024-11-20	1.6800	1.7166	1.6400	1.680000	-0.592%	6,714	-30.357%
2024-11-19	1.7200	1.7495	1.6200	1.690000	-1.170%	7,049	-30.769%
2024-11-18	1.7000	1.8100	1.6700	1.710000	0.000%	29,052	-31.579%
2024-11-15	1.7200	1.7272	1.6600	1.710000	+1.786%	22,129	-31.579%
2024-11-14	1.7000	1.7499	1.6800	1.680000	-2.326%	18,482	-30.357%
2024-11-13	1.6900	1.7499	1.6526	1.720000	+1.775%	33,849	-31.977%
2024-11-12	1.7300	1.7500	1.6201	1.690000	-1.744%	13,336	-30.769%
2024-11-11	1.8600	1.8701	1.7200	1.720000	-8.942%	32,008	-31.977%
2024-11-08	1.9200	1.9400	1.8800	1.888900	-2.634%	14,959	-38.059%
2024-11-07	1.9200	1.9600	1.9000	1.940000	+1.042%	19,194	-39.691%
2024-11-06	1.9500	1.9500	1.8520	1.920000	+2.674%	12,717	-39.063%
2024-11-05	1.8200	1.9258	1.8200	1.870000	+2.466%	10,646	-37.433%
2024-11-04	1.8800	1.9399	1.8100	1.825000	-0.815%	12,513	-35.890%
2024-11-01	1.8900	1.8900	1.8000	1.840000	-3.158%	17,681	-36.413%
2024-10-31	1.9000	1.9100	1.8500	1.900000	-1.042%	23,320	-38.421%
2024-10-30	1.9400	1.9500	1.8803	1.920000	-1.538%	18,069	-39.063%
2024-10-29	2.0100	2.0100	1.9200	1.950000	-2.010%	7,229	-40.000%
2024-10-28	2.0100	2.0300	1.9500	1.990000	-1.970%	33,836	-41.206%
2024-10-25	1.9600	2.0300	1.9350	2.030000	+4.108%	21,319	-42.365%
2024-10-24	1.9902	1.9902	1.8700	1.949900	-2.015%	43,772	-39.997%
2024-10-23	2.0304	2.0599	1.9600	1.990000	-1.728%	18,007	-41.206%
2024-10-22	2.0500	2.0500	2.0000	2.025000	+0.746%	9,002	-42.222%
2024-10-21	2.0300	2.0900	2.0100	2.010000	0.000%	13,346	-41.791%
2024-10-18	2.0500	2.0565	2.0000	2.010000	-1.471%	17,819	-41.791%
2024-10-17	2.0200	2.0800	2.0100	2.040000	0.000%	17,515	-42.647%
2024-10-16	2.0600	2.0899	2.0000	2.040000	-0.971%	47,811	-42.647%
2024-10-15	2.1700	2.1900	2.0000	2.060000	-4.630%	95,292	-43.204%
2024-10-14	2.1900	2.2000	2.1400	2.160000	-2.262%	34,076	-45.833%
2024-10-11	2.2700	2.2700	2.1600	2.210000	-1.778%	71,917	-47.059%
2024-10-10	2.2700	2.3200	2.2300	2.250000	-0.442%	152,077	-48.000%
2024-10-09	2.2200	2.2800	2.1500	2.260000	+0.444%	85,658	-48.230%
2024-10-08	2.2400	2.2801	2.1401	2.250000	-0.881%	126,955	-48.000%
2024-10-07	2.2300	2.3800	2.2140	2.270000	+1.366%	256,006	-48.458%
2024-10-04	2.3300	2.3988	2.2200	2.239400	-0.471%	347,440	-47.754%
2024-10-03	2.1800	2.3200	2.1517	2.250000	+2.273%	225,976	-48.000%
2024-10-02	2.3500	2.3505	2.0972	2.200000	-1.786%	217,460	-46.818%
2024-10-01	2.2600	2.3600	2.2154	2.240000	-0.885%	1,117,458	-47.768%
2024-09-30	2.2400	2.2600	2.1800	2.260000	+1.802%	14,729	-48.230%
2024-09-27	2.1500	2.2300	2.1200	2.220000	+0.909%	21,595	-47.297%
2024-09-26	2.2200	2.2300	2.1500	2.200000	-1.124%	30,823	-46.818%
2024-09-25	2.1600	2.2250	2.1600	2.225000	+1.136%	1,153	-47.416%
2024-09-24	2.2000	2.2800	2.1801	2.200000	-2.222%	24,482	-46.818%
2024-09-23	2.2300	2.2700	2.2100	2.250000	-2.174%	6,098	-48.000%
2024-09-20	2.2000	2.3000	2.1800	2.300000	+4.545%	16,080	-49.130%
2024-09-19	2.2000	2.2600	2.2000	2.200000	+0.917%	8,661	-46.818%
2024-09-18	2.2300	2.2499	2.1800	2.180000	-0.909%	5,421	-46.330%
2024-09-17	2.2000	2.2454	2.2000	2.200000	0.000%	3,081	-46.818%
2024-09-16	2.2152	2.2159	2.2000	2.200000	0.000%	1,630	-46.818%
2024-09-13	2.2000	2.2000	2.2000	2.200000	0.000%	422	-46.818%
2024-09-12	2.2400	2.2400	2.2000	2.200000	0.000%	799	-46.818%
2024-09-11	2.2000	2.2699	2.2000	2.200000	-0.677%	4,664	-46.818%
2024-09-10	2.1850	2.2300	2.1850	2.215000	+1.606%	2,326	-47.178%
2024-09-09	2.1600	2.2095	2.1600	2.180000	+0.461%	4,431	-46.330%
2024-09-06	2.1800	2.1800	2.1700	2.170000	-3.341%	959	-46.083%
2024-09-05	2.3100	2.4200	2.2000	2.245000	-7.613%	60,943	-47.884%
2024-09-04	2.4200	2.4853	2.3201	2.430000	-1.619%	12,605	-51.852%
2024-09-03	2.4600	2.4700	2.4600	2.470000	-1.984%	2,375	-52.632%
2024-08-30	2.4800	2.5299	2.4153	2.520000	+3.067%	3,622	-53.571%
2024-08-29	2.3900	2.5101	2.3900	2.445000	-1.807%	16,292	-52.147%
2024-08-28	2.2400	2.4900	2.2400	2.490000	+6.867%	13,494	-53.012%
2024-08-27	2.3300	2.3500	2.3000	2.330000	-0.851%	717	-49.785%
2024-08-26	2.2650	2.3500	2.2650	2.350000	+1.293%	1,259	-50.213%
2024-08-23	2.2700	2.3300	2.2500	2.320000	+3.111%	21,643	-49.569%
2024-08-22	2.1700	2.3524	2.1500	2.250000	-0.881%	16,659	-48.000%
2024-08-21	2.2200	2.2700	2.2100	2.270000	+1.114%	12,190	-48.458%
2024-08-20	2.2100	2.2450	2.1900	2.245000	-1.535%	7,208	-47.884%
2024-08-19	2.3000	2.4210	2.2100	2.280000	-3.797%	38,434	-48.684%
2024-08-16	2.2500	2.4612	2.2300	2.370000	+1.717%	19,995	-50.633%
2024-08-15	2.2700	2.4512	2.2400	2.330000	+0.431%	21,313	-49.785%
2024-08-14	2.3300	2.3300	2.2300	2.320000	+1.532%	2,711	-49.569%
2024-08-13	2.2500	2.2950	2.1600	2.285000	+2.466%	14,045	-48.796%
2024-08-12	2.2800	2.3100	2.1500	2.230000	-3.463%	7,694	-47.534%
2024-08-09	2.3100	2.3935	2.3000	2.310000	-6.478%	3,459	-49.351%
2024-08-08	2.3000	2.4900	2.2600	2.470000	+8.811%	15,567	-52.632%
2024-08-07	2.2400	2.4712	2.2199	2.270000	-0.439%	5,988	-48.458%
2024-08-06	2.2300	2.2800	2.2100	2.280000	+2.173%	4,993	-48.684%
2024-08-05	2.2200	2.3350	2.2200	2.231500	-0.822%	27,776	-47.569%
2024-08-02	2.3500	2.3650	2.2300	2.250000	-4.255%	4,772	-48.000%
2024-08-01	2.3000	2.3500	2.2301	2.350000	+1.732%	8,665	-50.213%
2024-07-31	2.2247	2.3500	2.1600	2.310000	-0.858%	11,193	-49.351%
2024-07-30	2.3200	2.3300	2.2200	2.330000	-0.427%	1,706	-49.785%
2024-07-29	2.3000	2.3599	2.3000	2.340000	+0.862%	6,945	-50.000%
2024-07-26	2.3550	2.3550	2.3200	2.320000	-1.277%	899	-49.569%
2024-07-25	2.3700	2.3700	2.3500	2.350000	+0.427%	8,037	-50.213%
2024-07-24	2.2600	2.3400	2.2500	2.340000	+4.000%	6,393	-50.000%
2024-07-23	2.2800	2.2800	2.2450	2.250000	-0.881%	2,494	-48.000%
2024-07-22	2.2499	2.2700	2.2000	2.270000	+4.608%	12,168	-48.458%
2024-07-19	2.2200	2.2200	2.1600	2.170000	-1.364%	8,254	-46.083%
2024-07-18	2.2300	2.2700	2.1800	2.200000	-2.655%	1,662	-46.818%
2024-07-17	2.2100	2.2600	2.1800	2.260000	+0.444%	13,693	-48.230%
2024-07-16	2.2629	2.2629	2.2200	2.250000	+1.351%	2,662	-48.000%
2024-07-15	2.2800	2.2800	2.2101	2.220000	-2.632%	11,580	-47.297%
2024-07-12	2.2500	2.2800	2.2200	2.280000	+3.167%	2,122	-48.684%
2024-07-11	2.2600	2.2700	2.2100	2.210000	-1.778%	2,701	-47.059%
2024-07-10	2.2500	2.3000	2.2301	2.250000	+0.897%	7,153	-48.000%
2024-07-09	2.2600	2.3700	2.2300	2.230000	-5.768%	5,276	-47.534%
2024-07-08	2.3665	2.3665	2.3665	2.366500	+0.275%	900	-50.560%
2024-07-05	2.3500	2.3600	2.2601	2.360000	-0.840%	8,988	-50.424%
2024-07-03	2.2800	2.4600	2.2800	2.380000	-0.418%	4,544	-50.840%
2024-07-02	2.2800	2.3900	2.2800	2.390000	+3.463%	4,500	-51.046%
2024-07-01	2.3200	2.3200	2.3100	2.310000	-1.702%	755	-49.351%
2024-06-28	2.4600	2.4600	2.3200	2.350000	-3.487%	2,563	-50.213%
2024-06-27	2.3600	2.4349	2.3600	2.434900	-1.020%	1,262	-51.949%
2024-06-26	2.3910	2.4600	2.3400	2.460000	0.000%	2,534	-52.439%
2024-06-25	2.3900	2.4600	2.3300	2.460000	-2.381%	15,560	-52.439%
2024-06-24	2.3000	2.5200	2.3000	2.520000	-2.703%	5,099	-53.571%
2024-06-21	2.3600	2.5900	2.3200	2.590000	+9.746%	9,665	-54.826%
2024-06-20	2.3400	2.4290	2.3000	2.360000	-4.453%	9,383	-50.424%
2024-06-18	2.4700	2.5290	2.3700	2.470000	-1.550%	8,019	-52.632%
2024-06-17	2.5000	2.5200	2.4301	2.508900	+0.356%	5,563	-53.366%
2024-06-14	2.5500	2.5500	2.5000	2.500000	-3.497%	4,114	-53.200%
2024-06-13	2.5800	2.6300	2.5500	2.590600	+0.023%	4,260	-54.837%
2024-06-12	2.6030	2.6030	2.5900	2.590000	-0.385%	10,631	-54.826%
2024-06-11	2.5600	2.6000	2.5600	2.600000	0.000%	1,981	-55.000%
2024-06-10	2.5500	2.6200	2.5500	2.600000	+1.167%	28,517	-55.000%
2024-06-07	2.6100	2.6350	2.5500	2.570000	-1.908%	4,776	-54.475%
2024-06-06	2.6500	2.6985	2.6200	2.620000	-1.873%	7,315	-55.344%
2024-06-05	2.7500	2.7500	2.6275	2.670000	0.000%	11,797	-56.180%
2024-06-04	2.8400	2.8400	2.6100	2.670000	-7.292%	10,741	-56.180%
2024-06-03	2.9000	2.9000	2.8100	2.880000	+2.491%	11,243	-59.375%
2024-05-31	2.9250	2.9399	2.8100	2.810000	-1.748%	36,490	-58.363%
2024-05-30	2.9300	2.9900	2.8242	2.860000	-2.055%	14,053	-59.091%
2024-05-29	2.6410	2.9200	2.6410	2.920000	+5.036%	10,402	-59.932%
2024-05-28	2.7799	2.8360	2.6482	2.780000	+0.725%	2,765	-57.914%
2024-05-24	2.7200	2.8600	2.6600	2.760000	0.000%	15,759	-57.609%
2024-05-23	2.8500	3.1999	2.7500	2.760000	-3.158%	87,554	-57.609%
2024-05-22	2.8589	2.8999	2.7900	2.850000	-0.870%	9,876	-58.947%
2024-05-21	2.7850	2.8795	2.6986	2.875000	+0.174%	13,242	-59.304%
2024-05-20	2.5300	2.8999	2.5238	2.870000	+12.109%	21,480	-59.233%
2024-05-17	2.6400	2.6400	2.5600	2.560000	-2.662%	14,297	-54.297%
2024-05-16	2.6500	2.7899	2.6000	2.630000	-2.952%	12,481	-55.513%
2024-05-15	2.7300	2.8000	2.6160	2.710000	-2.448%	12,064	-56.827%
2024-05-14	2.7300	2.8000	2.6600	2.778000	+4.436%	6,111	-57.883%
2024-05-13	2.6600	2.8300	2.6400	2.660000	-2.206%	11,830	-56.015%
2024-05-10	2.7900	2.8826	2.7200	2.720000	-1.503%	12,495	-56.985%
2024-05-09	2.8900	2.8900	2.7400	2.761500	-3.447%	4,175	-57.632%
2024-05-08	2.8700	2.9000	2.8250	2.860100	+0.354%	12,097	-59.092%
2024-05-07	2.8000	2.8900	2.7900	2.850000	+1.786%	7,337	-58.947%
2024-05-06	2.7500	2.9699	2.6600	2.800000	+4.869%	27,305	-58.214%
2024-05-03	2.7600	2.8000	2.6600	2.670000	-5.013%	9,659	-56.180%

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

BRN
Barnwell Industries, Inc.
stock NYSEAMERICAN