Dark

BRN
Barnwell Industries, Inc.
stock NYSEAMERICAN

At Close

Aug 7, 2026 3:58:00 PM EDT

0.9900USD+1.133%(+0.0100)9,833

0.8000Bid 1.16Ask 0.3600Spread

Pre-market

Aug 10, 2026 8:58:30 AM EDT

0.9605USD-3.087%(+0.9605)453

After-hours

Aug 10, 2026 4:10:30 PM EDT

0.9620USD-2.936%(-0.0290)275

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	1.00000	1.010000	0.9410	0.962000	-1.837%	37,203	0.000%
2026-08-07	0.99310	1.020000	0.9401	0.980000	-2.970%	174,900	-1.837%
2026-08-06	1.00065	1.020000	0.9858	1.010000	+1.845%	39,721	-4.752%
2026-08-05	1.02000	1.020000	0.9917	0.991700	-2.775%	17,716	-2.995%
2026-08-04	1.03000	1.050000	0.9935	1.020000	-0.971%	16,166	-5.686%
2026-08-03	1.01000	1.050000	1.0000	1.030000	0.000%	156,920	-6.602%
2026-07-31	0.99180	1.040000	0.9640	1.030000	+6.846%	88,214	-6.602%
2026-07-30	0.98170	0.999800	0.9618	0.964000	-2.201%	11,710	-0.207%
2026-07-29	0.97030	1.000000	0.9607	0.985700	+3.758%	113,501	-2.404%
2026-07-28	1.02000	1.025000	0.9500	0.950000	-6.863%	81,512	+1.263%
2026-07-27	1.06000	1.060000	1.0200	1.020000	-4.673%	67,799	-5.686%
2026-07-24	1.06660	1.100000	1.0500	1.070000	+0.943%	78,168	-10.093%
2026-07-23	1.04000	1.110000	1.0400	1.060000	+2.913%	219,192	-9.245%
2026-07-22	1.04500	1.060000	1.0300	1.030000	0.000%	88,915	-6.602%
2026-07-21	1.05000	1.060000	1.0300	1.030000	+0.980%	48,814	-6.602%
2026-07-20	1.06500	1.080000	1.0100	1.020000	-2.857%	61,062	-5.686%
2026-07-17	1.06500	1.100000	1.0500	1.050000	-0.943%	112,575	-8.381%
2026-07-16	1.06000	1.080000	1.0490	1.060000	+2.415%	24,437	-9.245%
2026-07-15	1.02000	1.050000	1.0200	1.035000	+0.485%	12,910	-7.053%
2026-07-14	0.99000	1.060000	0.9900	1.030000	-2.830%	96,939	-6.602%
2026-07-13	1.04000	1.090000	1.0200	1.060000	+2.913%	173,972	-9.245%
2026-07-10	1.04230	1.042300	1.0300	1.030000	-1.905%	5,211	-6.602%
2026-07-09	1.05000	1.073000	1.0311	1.050000	0.000%	16,625	-8.381%
2026-07-08	1.01000	1.090000	1.0100	1.050000	+5.000%	146,552	-8.381%
2026-07-07	1.04000	1.040000	0.9900	1.000000	+2.030%	25,191	-3.800%
2026-07-06	1.04000	1.040000	0.9800	0.980100	-2.960%	27,187	-1.847%
2026-07-02	1.02000	1.043200	1.0100	1.010000	-0.980%	41,320	-4.752%
2026-07-01	1.01000	1.050000	1.0100	1.020000	+0.990%	27,099	-5.686%
2026-06-30	1.00000	1.035000	1.0000	1.010000	-1.942%	15,424	-4.752%
2026-06-29	1.04000	1.040000	1.0200	1.030000	0.000%	10,244	-6.602%
2026-06-26	1.04000	1.040000	1.0300	1.030000	0.000%	1,342	-6.602%
2026-06-25	1.03000	1.050000	1.0300	1.030000	-0.962%	48,308	-6.602%
2026-06-24	1.03000	1.050000	1.0300	1.040000	+0.971%	23,079	-7.500%
2026-06-23	1.02000	1.070000	1.0200	1.030000	+0.980%	66,470	-6.602%
2026-06-22	1.01000	1.050000	1.0100	1.020000	+2.000%	33,997	-5.686%
2026-06-18	1.02000	1.040000	1.0000	1.000000	-1.961%	135,993	-3.800%
2026-06-17	1.05000	1.070000	1.0200	1.020000	-0.971%	76,156	-5.686%
2026-06-16	1.04000	1.050000	1.0300	1.030000	-1.905%	20,677	-6.602%
2026-06-15	1.04000	1.060000	1.0400	1.050000	-1.869%	20,511	-8.381%
2026-06-12	1.02000	1.080000	1.0200	1.070000	+0.469%	87,667	-10.093%
2026-06-11	1.09000	1.105000	1.0400	1.065000	+0.472%	124,389	-9.671%
2026-06-10	1.04000	1.119900	1.0399	1.060000	+2.913%	270,845	-9.245%
2026-06-09	1.06000	1.070000	1.0300	1.030000	-1.905%	23,596	-6.602%
2026-06-08	1.07000	1.099000	1.0500	1.050000	-1.869%	39,312	-8.381%
2026-06-05	1.10000	1.101900	1.0500	1.070000	-1.835%	50,120	-10.093%
2026-06-04	1.09000	1.100000	1.0700	1.090000	0.000%	77,282	-11.743%
2026-06-03	1.08200	1.090000	1.0750	1.090000	+0.926%	43,250	-11.743%
2026-06-02	1.08000	1.100000	1.0600	1.080000	-2.703%	12,559	-10.926%
2026-06-01	1.06000	1.110000	1.0500	1.110000	+6.731%	66,584	-13.333%
2026-05-29	1.08000	1.080000	1.0200	1.040000	-0.952%	112,475	-7.500%
2026-05-28	1.08000	1.080000	1.0200	1.050000	-2.778%	61,052	-8.381%
2026-05-27	1.08380	1.090000	1.0700	1.080000	0.000%	39,386	-10.926%
2026-05-26	1.10000	1.140000	1.0800	1.080000	-2.703%	172,782	-10.926%
2026-05-22	1.09000	1.110000	1.0850	1.110000	+0.909%	45,486	-13.333%
2026-05-21	1.12000	1.120000	1.0900	1.100000	-2.655%	133,548	-12.545%
2026-05-20	1.14000	1.150000	1.1100	1.130000	-1.310%	93,156	-14.867%
2026-05-19	1.14000	1.150100	1.1100	1.145000	-0.435%	80,831	-15.983%
2026-05-18	1.13000	1.160000	1.1300	1.150000	+2.679%	177,960	-16.348%
2026-05-15	1.10000	1.140000	1.1000	1.120000	0.000%	115,122	-14.107%
2026-05-14	1.10000	1.120000	1.1000	1.120000	+1.818%	37,980	-14.107%
2026-05-13	1.11000	1.120000	1.1000	1.100000	-2.222%	25,354	-12.545%
2026-05-12	1.11000	1.130000	1.1000	1.125000	+2.273%	115,961	-14.489%
2026-05-11	1.09000	1.110000	1.0810	1.100000	0.000%	81,069	-12.545%
2026-05-08	1.12000	1.120000	1.0800	1.100000	-0.901%	298,565	-12.545%
2026-05-07	1.09000	1.130000	1.0800	1.110000	0.000%	293,741	-13.333%
2026-05-06	1.12000	1.130000	1.1020	1.110000	-3.478%	100,169	-13.333%
2026-05-05	1.16000	1.160000	1.1300	1.150000	+0.877%	71,142	-16.348%
2026-05-04	1.11000	1.155000	1.1100	1.140000	+1.333%	268,557	-15.614%
2026-05-01	1.11000	1.130000	1.1050	1.125000	-0.442%	44,011	-14.489%
2026-04-30	1.13000	1.145000	1.1100	1.130000	-0.877%	199,995	-14.867%
2026-04-29	1.14000	1.165000	1.1400	1.140000	-0.870%	288,057	-15.614%
2026-04-28	1.12000	1.150000	1.1200	1.150000	+3.604%	96,697	-16.348%
2026-04-27	1.15000	1.158800	1.1100	1.110000	-2.632%	79,480	-13.333%
2026-04-24	1.13000	1.140000	1.1250	1.140000	-0.870%	39,536	-15.614%
2026-04-23	1.13000	1.159900	1.1200	1.150000	+0.877%	135,368	-16.348%
2026-04-22	1.17000	1.170000	1.1200	1.140000	-2.564%	297,815	-15.614%
2026-04-21	1.16000	1.185000	1.1400	1.170000	+1.739%	399,072	-17.778%
2026-04-20	1.09000	1.160000	1.0700	1.150000	+4.545%	360,871	-16.348%
2026-04-17	1.09000	1.110000	1.0400	1.100000	-1.786%	274,771	-12.545%
2026-04-16	1.08000	1.120000	1.0600	1.120000	+2.752%	222,322	-14.107%
2026-04-15	1.05000	1.090000	1.0100	1.090000	+3.810%	295,593	-11.743%
2026-04-14	1.02000	1.050000	1.0000	1.050000	+0.962%	248,165	-8.381%
2026-04-13	1.00000	1.060000	0.9952	1.040000	+5.051%	345,561	-7.500%
2026-04-10	1.01000	1.020000	0.9750	0.990000	-3.883%	229,706	-2.828%
2026-04-09	1.05000	1.090000	1.0300	1.030000	-4.630%	317,057	-6.602%
2026-04-08	1.01000	1.080000	0.9901	1.080000	-4.425%	683,886	-10.926%
2026-04-07	1.12000	1.180000	1.1000	1.130000	-1.739%	1,522,812	-14.867%
2026-04-06	1.07000	1.165000	1.0500	1.150000	+4.545%	1,428,921	-16.348%
2026-04-02	1.13000	1.180000	1.0700	1.100000	+1.852%	26,827,235	-12.545%
2026-04-01	1.08000	1.105500	1.0700	1.080000	0.000%	276,121	-10.926%
2026-03-31	1.15000	1.178200	1.0699	1.080000	-7.692%	262,506	-10.926%
2026-03-30	1.18000	1.210000	1.1500	1.170000	0.000%	715,346	-17.778%
2026-03-27	1.18000	1.190000	1.1400	1.170000	+0.862%	256,862	-17.778%
2026-03-26	1.15000	1.210000	1.1300	1.160000	-0.855%	335,025	-17.069%
2026-03-25	1.13000	1.170000	1.0800	1.170000	+0.862%	179,286	-17.778%
2026-03-24	1.13000	1.177400	1.1200	1.160000	0.000%	162,866	-17.069%
2026-03-23	1.13000	1.160000	1.0700	1.160000	-2.521%	182,154	-17.069%
2026-03-20	1.16000	1.190000	1.1354	1.190000	+0.847%	455,262	-19.160%
2026-03-19	1.13000	1.220000	1.0900	1.180000	+4.425%	815,293	-18.475%
2026-03-18	1.05000	1.150000	1.0500	1.130000	+6.604%	191,003	-14.867%
2026-03-17	1.07000	1.100000	1.0400	1.060000	+0.952%	87,097	-9.245%
2026-03-16	1.13000	1.130000	1.0400	1.050000	-7.080%	180,752	-8.381%
2026-03-13	1.13000	1.142500	1.0700	1.130000	-0.877%	191,195	-14.867%
2026-03-12	1.11000	1.230000	1.1100	1.140000	+3.636%	571,469	-15.614%
2026-03-11	1.05000	1.120000	1.0200	1.100000	+8.911%	373,889	-12.545%
2026-03-10	1.10000	1.100000	0.9901	1.010000	-7.339%	459,647	-4.752%
2026-03-09	1.24000	1.310000	1.0350	1.090000	-10.656%	942,338	-11.743%
2026-03-06	1.33000	1.370000	1.1200	1.220000	-4.688%	1,315,864	-21.148%
2026-03-05	1.20000	1.340000	1.2000	1.280000	+6.667%	1,119,392	-24.844%
2026-03-04	1.17000	1.280000	1.0100	1.200000	+2.564%	424,445	-19.833%
2026-03-03	1.29000	1.390000	1.0900	1.170000	-9.302%	1,009,988	-17.778%
2026-03-02	1.24000	1.320000	1.1500	1.290000	+13.158%	1,503,333	-25.426%
2026-02-27	1.07000	1.150400	1.0700	1.140000	+8.571%	203,504	-15.614%
2026-02-26	1.01000	1.089500	1.0075	1.050000	+3.960%	90,451	-8.381%
2026-02-25	1.00040	1.019900	1.0000	1.010000	0.000%	14,605	-4.752%
2026-02-24	1.02000	1.050000	0.9700	1.010000	-2.885%	65,128	-4.752%
2026-02-23	1.02000	1.050000	1.0000	1.040000	+2.970%	121,104	-7.500%
2026-02-20	1.09000	1.140000	0.9912	1.010000	-7.339%	128,658	-4.752%
2026-02-19	1.05000	1.140000	0.9900	1.090000	+9.109%	580,007	-11.743%
2026-02-18	0.95000	1.025694	0.9207	0.999000	+7.189%	299,721	-3.704%
2026-02-17	0.99340	1.000000	0.9207	0.932000	-4.898%	117,807	+3.219%
2026-02-13	0.98000	0.995100	0.9650	0.980000	-0.669%	9,990	-1.837%
2026-02-12	1.02000	1.025000	0.9702	0.986600	-3.275%	112,746	-2.493%
2026-02-11	1.03000	1.060000	1.0100	1.020000	-0.971%	138,516	-5.686%
2026-02-10	1.02000	1.030000	1.0100	1.030000	+0.980%	33,521	-6.602%
2026-02-09	1.00000	1.040000	0.9902	1.020000	+0.990%	40,519	-5.686%
2026-02-06	1.05000	1.050000	0.9800	1.010000	+2.227%	60,016	-4.752%
2026-02-05	1.04900	1.049000	0.9850	0.988000	-8.519%	42,142	-2.632%
2026-02-04	1.03000	1.120000	1.0200	1.080000	+2.857%	314,684	-10.926%
2026-02-03	1.01000	1.070000	1.0100	1.050000	+2.941%	156,145	-8.381%
2026-02-02	1.03000	1.070000	1.0200	1.020000	-7.273%	83,225	-5.686%
2026-01-30	1.22000	1.220000	1.0400	1.100000	-5.172%	295,954	-12.545%
2026-01-29	1.15000	1.240000	1.1200	1.160000	+1.754%	596,244	-17.069%
2026-01-28	1.15000	1.190000	1.0900	1.140000	-2.564%	228,140	-15.614%
2026-01-27	1.14000	1.190000	1.0800	1.170000	+6.364%	211,947	-17.778%
2026-01-26	1.15000	1.220000	1.0900	1.100000	-0.901%	314,876	-12.545%
2026-01-23	1.10000	1.150000	1.0900	1.110000	+0.909%	84,050	-13.333%
2026-01-22	1.08000	1.100000	1.0500	1.100000	+2.804%	70,991	-12.545%
2026-01-21	1.10000	1.130000	1.0675	1.070000	+0.943%	45,111	-10.093%
2026-01-20	1.13000	1.160000	1.0600	1.060000	-9.402%	64,007	-9.245%
2026-01-16	1.16370	1.170000	1.1313	1.170000	+1.739%	55,674	-17.778%
2026-01-15	1.12000	1.160000	1.0800	1.150000	0.000%	143,720	-16.348%
2026-01-14	1.15000	1.289900	1.1300	1.150000	+0.877%	410,942	-16.348%
2026-01-13	1.18000	1.400000	1.1200	1.140000	0.000%	650,450	-15.614%
2026-01-12	1.12000	1.160000	1.0970	1.140000	+3.233%	74,222	-15.614%
2026-01-09	1.14000	1.160000	1.0800	1.104300	-3.974%	85,680	-12.886%
2026-01-08	1.11000	1.160000	1.0900	1.150000	+5.505%	102,616	-16.348%
2026-01-07	1.16000	1.170000	1.0900	1.090000	-5.217%	122,698	-11.743%
2026-01-06	1.11000	1.209900	1.1100	1.150000	+0.877%	155,502	-16.348%
2026-01-05	1.19000	1.190000	1.1200	1.140000	-0.870%	144,808	-15.614%
2026-01-02	1.12000	1.150000	1.0950	1.150000	+3.604%	66,024	-16.348%
2025-12-31	1.12000	1.125000	1.1000	1.110000	-1.770%	25,205	-13.333%
2025-12-30	1.11010	1.140000	1.1000	1.130000	0.000%	56,434	-14.867%
2025-12-29	1.11080	1.140000	1.1000	1.130000	0.000%	69,350	-14.867%
2025-12-26	1.16000	1.160000	1.1000	1.130000	-0.886%	56,959	-14.867%
2025-12-24	1.17920	1.180000	1.1400	1.140100	-2.556%	22,244	-15.621%
2025-12-23	1.13000	1.180000	1.1166	1.170000	+1.739%	61,597	-17.778%
2025-12-22	1.09000	1.190000	1.0897	1.150000	+7.477%	88,455	-16.348%
2025-12-19	1.07000	1.090000	1.0700	1.070000	+0.943%	21,485	-10.093%
2025-12-18	1.08000	1.100000	1.0527	1.060000	-4.505%	39,627	-9.245%
2025-12-17	1.06000	1.162500	1.0600	1.110000	+5.714%	163,878	-13.333%
2025-12-16	1.08000	1.080000	1.0500	1.050000	0.000%	5,993	-8.381%
2025-12-15	1.09000	1.090000	1.0500	1.050000	-2.778%	34,679	-8.381%
2025-12-12	1.08000	1.090000	1.0800	1.080000	0.000%	11,754	-10.926%
2025-12-11	1.07500	1.090000	1.0700	1.080000	+0.935%	9,917	-10.926%
2025-12-10	1.06990	1.100000	1.0699	1.070000	-0.908%	17,166	-10.093%
2025-12-09	1.07000	1.100000	1.0500	1.079800	+0.916%	24,475	-10.909%
2025-12-08	1.10000	1.120000	1.0700	1.070000	-3.604%	14,728	-10.093%
2025-12-05	1.14000	1.150000	1.1100	1.110000	-4.310%	29,267	-13.333%
2025-12-04	1.13000	1.160000	1.1201	1.160000	+1.754%	17,247	-17.069%
2025-12-03	1.13000	1.140000	1.0700	1.140000	+0.885%	232,834	-15.614%
2025-12-02	1.16000	1.170000	1.1300	1.130000	-4.237%	248,633	-14.867%
2025-12-01	1.27000	1.270000	1.1700	1.180000	-7.087%	53,915	-18.475%
2025-11-28	1.19000	1.270000	1.1900	1.270000	+10.435%	24,985	-24.252%
2025-11-26	1.15000	1.190000	1.1500	1.150000	-4.959%	21,021	-16.348%
2025-11-25	1.19000	1.210000	1.1600	1.210000	+10.000%	156,591	-20.496%
2025-11-24	1.10000	1.140000	1.0900	1.100000	+1.852%	7,970	-12.545%
2025-11-21	1.12300	1.140000	1.0800	1.080000	-4.425%	10,198	-10.926%
2025-11-20	1.16000	1.160000	1.1000	1.130000	0.000%	11,272	-14.867%
2025-11-19	1.18000	1.190000	1.1300	1.130000	-5.833%	8,213	-14.867%
2025-11-18	1.16750	1.200000	1.1400	1.200000	+4.348%	13,907	-19.833%
2025-11-17	1.21500	1.215000	1.1500	1.150000	-2.542%	6,044	-16.348%
2025-11-14	1.20000	1.200000	1.1782	1.180000	0.000%	8,494	-18.475%
2025-11-13	1.17000	1.210000	1.1700	1.180000	-2.479%	6,811	-18.475%
2025-11-12	1.24000	1.240000	1.2100	1.210000	-1.626%	3,854	-20.496%
2025-11-11	1.24000	1.249900	1.2100	1.230000	+3.361%	4,153	-21.789%
2025-11-10	1.15000	1.210000	1.1500	1.190000	+2.586%	20,207	-19.160%
2025-11-07	1.18000	1.195600	1.1500	1.160000	-2.521%	18,230	-17.069%
2025-11-06	1.18000	1.220300	1.1800	1.190000	-2.459%	5,834	-19.160%
2025-11-05	1.24000	1.245000	1.1800	1.220000	-1.613%	17,503	-21.148%
2025-11-04	1.24000	1.290000	1.2400	1.240000	-3.876%	10,894	-22.419%
2025-11-03	1.29000	1.300900	1.2500	1.290000	-1.527%	41,023	-25.426%
2025-10-31	1.23000	1.340000	1.2300	1.310000	+7.377%	62,004	-26.565%
2025-10-30	1.23000	1.290000	1.2100	1.220000	-3.175%	52,891	-21.148%
2025-10-29	1.24000	1.300000	1.2400	1.260000	+1.613%	36,882	-23.651%
2025-10-28	1.21000	1.306200	1.1895	1.240000	+2.479%	101,890	-22.419%
2025-10-27	1.16000	1.230000	1.1600	1.210000	+5.217%	53,132	-20.496%
2025-10-24	1.21000	1.240000	1.1000	1.150000	-5.738%	179,864	-16.348%
2025-10-23	1.29000	1.340000	1.0800	1.220000	+2.521%	543,625	-21.148%
2025-10-22	1.24000	1.255000	1.1700	1.190000	-0.833%	734,771	-19.160%
2025-10-21	1.19000	1.220000	1.1501	1.200000	+0.418%	13,703	-19.833%
2025-10-20	1.22000	1.220000	1.1800	1.195000	-2.049%	6,729	-19.498%
2025-10-17	1.26350	1.263500	1.2100	1.220000	-0.813%	19,975	-21.148%
2025-10-16	1.28000	1.280000	1.2200	1.230000	-3.906%	7,070	-21.789%
2025-10-15	1.30000	1.359500	1.2700	1.280000	-1.538%	14,179	-24.844%
2025-10-14	1.31000	1.320000	1.2500	1.300000	-0.763%	13,083	-26.000%
2025-10-13	1.33000	1.339900	1.2500	1.310000	-1.504%	27,378	-26.565%
2025-10-10	1.38000	1.390000	1.3300	1.330000	-3.971%	13,784	-27.669%
2025-10-09	1.35000	1.400000	1.3200	1.385000	+2.653%	46,737	-30.542%
2025-10-08	1.37000	1.370000	1.1800	1.349200	+3.785%	72,797	-28.698%
2025-10-07	1.39000	1.390000	1.2900	1.300000	-3.704%	26,971	-26.000%
2025-10-06	1.29000	1.370000	1.2730	1.350000	+4.651%	34,516	-28.741%
2025-10-03	1.23000	1.290000	1.1700	1.290000	+3.200%	29,613	-25.426%
2025-10-02	1.28000	1.299900	1.2500	1.250000	-0.794%	14,666	-23.040%
2025-10-01	1.30000	1.340000	1.2359	1.260000	-3.077%	16,055	-23.651%
2025-09-30	1.37000	1.370000	1.2900	1.300000	-4.412%	10,095	-26.000%
2025-09-29	1.35000	1.360000	1.2400	1.360000	+3.030%	64,101	-29.265%
2025-09-26	1.27000	1.344300	1.2600	1.320000	+4.762%	25,491	-27.121%
2025-09-25	1.28000	1.291900	1.2400	1.260000	-4.545%	17,086	-23.651%
2025-09-24	1.30000	1.370000	1.2300	1.320000	+3.125%	93,468	-27.121%
2025-09-23	1.20000	1.290000	1.1300	1.280000	+8.475%	71,117	-24.844%
2025-09-22	1.23000	1.230000	1.1457	1.180000	+2.609%	69,452	-18.475%
2025-09-19	1.17000	1.200000	1.1500	1.150000	-1.709%	55,460	-16.348%
2025-09-18	1.15000	1.170000	1.1400	1.170000	0.000%	13,900	-17.778%
2025-09-17	1.16000	1.183000	1.1400	1.170000	+1.739%	24,588	-17.778%
2025-09-16	1.15000	1.189900	1.1300	1.150000	+0.877%	13,760	-16.348%
2025-09-15	1.17000	1.170000	1.0800	1.140000	0.000%	84,175	-15.614%
2025-09-12	1.15000	1.170000	1.1400	1.140000	0.000%	12,955	-15.614%
2025-09-11	1.15000	1.170000	1.1400	1.140000	-0.870%	21,504	-15.614%
2025-09-10	1.14000	1.170000	1.1200	1.150000	+0.877%	62,114	-16.348%
2025-09-09	1.13000	1.150000	1.1100	1.140000	0.000%	14,832	-15.614%
2025-09-08	1.19000	1.190000	1.1100	1.140000	0.000%	19,599	-15.614%
2025-09-05	1.14770	1.180000	1.1400	1.140000	-0.870%	11,830	-15.614%
2025-09-04	1.16000	1.160000	1.1200	1.150000	+2.679%	10,061	-16.348%
2025-09-03	1.18000	1.180000	1.1200	1.120000	-2.609%	34,155	-14.107%
2025-09-02	1.15000	1.179900	1.1400	1.150000	+0.877%	31,805	-16.348%
2025-08-29	1.20000	1.200000	1.1300	1.140000	0.000%	13,013	-15.614%
2025-08-28	1.29000	1.290000	1.1400	1.140000	-3.390%	52,335	-15.614%
2025-08-27	1.25000	1.281100	1.1800	1.180000	-0.840%	45,274	-18.475%
2025-08-26	1.20000	1.269900	1.1600	1.190000	+1.709%	75,584	-19.160%
2025-08-25	1.14000	1.170000	1.1300	1.170000	+4.464%	34,476	-17.778%
2025-08-22	1.12000	1.140000	1.1200	1.120000	-1.754%	7,090	-14.107%
2025-08-21	1.14000	1.140000	1.1300	1.140000	0.000%	8,487	-15.614%
2025-08-20	1.12000	1.140000	1.1200	1.140000	+1.786%	21,341	-15.614%
2025-08-19	1.13000	1.150000	1.1200	1.120000	-0.885%	16,658	-14.107%
2025-08-18	1.12000	1.160000	1.1200	1.130000	+0.893%	17,898	-14.867%
2025-08-15	1.12080	1.139900	1.1100	1.120000	+1.312%	4,960	-14.107%
2025-08-14	1.15000	1.150000	1.1055	1.105500	-3.870%	3,135	-12.981%
2025-08-13	1.14000	1.150000	1.1001	1.150000	0.000%	45,682	-16.348%
2025-08-12	1.13000	1.150000	1.1300	1.150000	0.000%	3,632	-16.348%
2025-08-11	1.17000	1.170000	1.1400	1.150000	+0.877%	12,837	-16.348%
2025-08-08	1.15000	1.150000	1.0800	1.140000	-0.870%	25,178	-15.614%
2025-08-07	1.16940	1.170000	1.1000	1.150000	+1.770%	19,192	-16.348%
2025-08-06	1.13000	1.160000	1.1300	1.130000	-1.739%	7,382	-14.867%
2025-08-05	1.18000	1.190000	1.1306	1.150000	0.000%	10,830	-16.348%
2025-08-04	1.14000	1.150000	1.1300	1.150000	+2.222%	9,254	-16.348%
2025-08-01	1.14000	1.170000	1.1000	1.125000	-3.017%	55,478	-14.489%
2025-07-31	1.21000	1.210000	1.1400	1.160000	-1.695%	24,613	-17.069%
2025-07-30	1.28000	1.280000	1.1700	1.180000	-6.349%	91,318	-18.475%
2025-07-29	1.15000	1.285000	1.1400	1.260000	+9.565%	86,746	-23.651%
2025-07-28	1.18000	1.190000	1.1300	1.150000	+1.770%	28,699	-16.348%
2025-07-25	1.13000	1.159500	1.1300	1.130000	-1.739%	12,117	-14.867%
2025-07-24	1.13000	1.160000	1.1300	1.150000	+2.679%	20,537	-16.348%
2025-07-23	1.13000	1.150000	1.1000	1.120000	-0.885%	20,892	-14.107%
2025-07-22	1.18000	1.180000	1.1000	1.130000	-0.877%	12,269	-14.867%
2025-07-21	1.18000	1.180000	1.1100	1.140000	-2.564%	37,712	-15.614%
2025-07-18	1.15000	1.170000	1.1400	1.170000	0.000%	26,222	-17.778%
2025-07-17	1.23000	1.249900	1.1500	1.170000	-2.500%	48,890	-17.778%
2025-07-16	1.14000	1.215000	1.1099	1.200000	+5.263%	75,605	-19.833%
2025-07-15	1.17000	1.190000	1.1400	1.140000	-0.870%	32,608	-15.614%
2025-07-14	1.21000	1.230000	1.1500	1.150000	-5.738%	49,697	-16.348%
2025-07-11	1.25000	1.260000	1.2100	1.220000	-0.813%	30,843	-21.148%
2025-07-10	1.17000	1.260000	1.1600	1.230000	+4.949%	56,321	-21.789%
2025-07-09	1.20000	1.200100	1.1700	1.172000	-0.678%	24,363	-17.918%
2025-07-08	1.18000	1.210000	1.1700	1.180000	-1.667%	18,879	-18.475%
2025-07-07	1.16000	1.220000	1.1510	1.200000	+4.348%	44,446	-19.833%
2025-07-03	1.13000	1.190000	1.1300	1.150000	+1.770%	12,288	-16.348%
2025-07-02	1.13000	1.180000	1.1100	1.130000	+0.893%	48,677	-14.867%
2025-07-01	1.13000	1.150000	1.0800	1.120000	-0.885%	47,407	-14.107%
2025-06-30	1.16000	1.189200	1.1300	1.130000	-4.237%	109,661	-14.867%
2025-06-27	1.22970	1.230000	1.1800	1.180000	-2.479%	32,544	-18.475%
2025-06-26	1.23000	1.250000	1.1700	1.210000	-2.419%	64,255	-20.496%
2025-06-25	1.20000	1.250000	1.1600	1.240000	0.000%	214,297	-22.419%
2025-06-24	1.30000	1.300100	1.1900	1.240000	-14.483%	190,216	-22.419%
2025-06-23	1.46000	1.580100	1.3100	1.450000	+5.072%	592,691	-33.655%
2025-06-20	1.35000	1.444200	1.3050	1.380000	-3.497%	273,323	-30.290%
2025-06-18	1.98000	1.981600	1.3301	1.430000	-27.778%	1,287,052	-32.727%
2025-06-17	1.71000	2.100000	1.6200	1.980000	+7.027%	1,346,963	-51.414%
2025-06-16	2.00000	2.280000	1.5700	1.850000	+4.520%	17,017,558	-48.000%
2025-06-13	1.36000	2.050000	1.3600	1.770000	+28.261%	5,879,661	-45.650%
2025-06-12	1.31000	1.440000	1.2400	1.380000	+11.290%	73,154	-30.290%
2025-06-11	1.24000	1.240000	1.2100	1.240000	0.000%	8,641	-22.419%
2025-06-10	1.23000	1.240000	1.1912	1.240000	+2.479%	8,305	-22.419%
2025-06-09	1.25090	1.250900	1.2100	1.210000	-3.161%	928	-20.496%
2025-06-06	1.20000	1.249500	1.1800	1.249500	+5.000%	1,489	-23.009%
2025-06-05	1.33000	1.330000	1.1900	1.190000	-3.252%	3,059	-19.160%
2025-06-04	1.21000	1.230000	1.1700	1.230000	+2.500%	7,826	-21.789%
2025-06-03	1.18000	1.250000	1.1800	1.200000	+1.686%	3,621	-19.833%
2025-06-02	1.20000	1.291600	1.1500	1.180100	-4.831%	5,590	-18.481%
2025-05-30	1.22000	1.240000	1.2200	1.240000	-0.183%	782	-22.419%
2025-05-29	1.26000	1.278900	1.2000	1.242272	-2.183%	3,189	-22.561%
2025-05-28	1.26000	1.278900	1.2600	1.270000	-1.550%	1,453	-24.252%
2025-05-23	1.26000	1.290000	1.2600	1.290000	+1.575%	4,555	-25.426%
2025-05-22	1.26000	1.280000	1.2600	1.270000	+0.794%	5,321	-24.252%
2025-05-21	1.24000	1.316700	1.2400	1.260000	-4.545%	11,673	-23.651%
2025-05-20	1.21000	1.330000	1.2100	1.320000	+9.091%	7,905	-27.121%
2025-05-19	1.20000	1.210000	1.2000	1.210000	+0.833%	5,535	-20.496%
2025-05-16	1.20010	1.220000	1.2000	1.200000	-1.639%	17,366	-19.833%
2025-05-15	1.25000	1.265000	1.2000	1.220000	-1.613%	9,918	-21.148%
2025-05-14	1.29000	1.355000	1.2400	1.240000	-2.776%	13,815	-22.419%
2025-05-13	1.29000	1.323500	1.2700	1.275400	-1.892%	9,952	-24.573%
2025-05-12	1.30000	1.400000	1.3000	1.300000	-1.515%	2,488	-26.000%
2025-05-09	1.32000	1.320000	1.3200	1.320000	0.000%	906	-27.121%
2025-05-08	1.33440	1.334400	1.3200	1.320000	0.000%	2,245	-27.121%
2025-05-07	1.31000	1.390000	1.3100	1.320000	+0.763%	7,360	-27.121%
2025-05-06	1.34000	1.360000	1.3100	1.310000	-2.239%	2,420	-26.565%
2025-05-05	1.31000	1.370000	1.3100	1.340000	-0.741%	8,012	-28.209%
2025-05-02	1.34430	1.400000	1.3100	1.350000	-0.735%	5,043	-28.741%
2025-05-01	1.31000	1.370000	1.3100	1.360000	+3.030%	5,571	-29.265%
2025-04-30	1.35000	1.350000	1.3100	1.320000	-1.485%	1,555	-27.121%
2025-04-29	1.33460	1.339900	1.3346	1.339900	+0.744%	780	-28.204%
2025-04-28	1.43990	1.439900	1.3100	1.330000	-1.481%	12,836	-27.669%
2025-04-25	1.43550	1.440000	1.3500	1.350000	-6.250%	2,708	-28.741%
2025-04-24	1.43000	1.440000	1.3480	1.440000	+2.857%	5,463	-33.194%
2025-04-23	1.34000	1.400000	1.3100	1.400000	-2.098%	19,558	-31.286%
2025-04-22	1.43000	1.450000	1.3600	1.430000	-1.379%	2,796	-32.727%
2025-04-21	1.47000	1.470000	1.4100	1.450000	-4.568%	10,668	-33.655%
2025-04-17	1.50000	1.519400	1.3800	1.519400	+6.252%	2,580	-36.686%
2025-04-16	1.42000	1.440000	1.4200	1.430000	+1.418%	3,054	-32.727%
2025-04-15	1.42000	1.430000	1.4100	1.410000	-1.053%	2,739	-31.773%
2025-04-14	1.37000	1.425000	1.3101	1.425000	+4.015%	1,435	-32.491%
2025-04-11	1.33000	1.400000	1.3300	1.370000	+1.625%	12,008	-29.781%
2025-04-10	1.47000	1.490000	1.3400	1.348100	-7.028%	13,493	-28.640%
2025-04-09	1.47000	1.485000	1.4400	1.450000	-2.685%	13,731	-33.655%
2025-04-08	1.48000	1.496200	1.4800	1.490000	-1.325%	5,095	-35.436%
2025-04-07	1.48000	1.510000	1.4700	1.510000	-1.307%	5,784	-36.291%
2025-04-04	1.56000	1.560000	1.4900	1.530000	-3.165%	11,428	-37.124%
2025-04-03	1.64000	1.640000	1.5800	1.580000	-2.469%	2,222	-39.114%
2025-04-02	1.61000	1.670000	1.5900	1.620000	+0.621%	3,696	-40.617%
2025-04-01	1.63000	1.670000	1.6100	1.610000	-0.617%	4,511	-40.248%
2025-03-31	1.66000	1.680000	1.6100	1.620000	0.000%	5,703	-40.617%
2025-03-28	1.64000	1.690000	1.6175	1.620000	-4.142%	6,184	-40.617%
2025-03-27	1.53310	1.690000	1.5331	1.690000	+6.962%	7,055	-43.077%
2025-03-26	1.53000	1.645000	1.5300	1.580000	-2.469%	30,430	-39.114%
2025-03-25	1.71000	1.790000	1.6100	1.620000	-4.142%	9,902	-40.617%
2025-03-24	1.68200	1.740000	1.6502	1.690000	+0.595%	28,390	-43.077%
2025-03-21	1.73000	1.738000	1.6800	1.680000	-2.890%	19,880	-42.738%
2025-03-20	1.69000	1.740000	1.6800	1.730000	0.000%	18,870	-44.393%
2025-03-19	1.69000	1.740000	1.6900	1.730000	+1.105%	7,757	-44.393%
2025-03-18	1.75000	1.760000	1.7000	1.711100	-1.092%	5,522	-43.779%
2025-03-17	1.80000	1.800000	1.7300	1.730000	0.000%	2,228	-44.393%
2025-03-14	1.74000	1.789900	1.7300	1.730000	-2.260%	3,725	-44.393%
2025-03-13	1.69000	1.790000	1.6750	1.770000	+4.118%	34,904	-45.650%
2025-03-12	1.60000	1.710000	1.5901	1.700000	+5.590%	33,684	-43.412%
2025-03-11	1.49000	1.650000	1.4900	1.610000	+9.524%	63,356	-40.248%
2025-03-10	1.48000	1.500000	1.4500	1.470000	+2.083%	9,755	-34.558%
2025-03-07	1.34000	1.460000	1.3400	1.440000	+5.495%	18,296	-33.194%
2025-03-06	1.35000	1.365000	1.3200	1.365000	+0.368%	59,206	-29.524%
2025-03-05	1.42000	1.420000	1.2650	1.360000	-0.730%	38,576	-29.265%
2025-03-04	1.32000	1.390000	1.2800	1.370000	+1.481%	22,592	-29.781%
2025-03-03	1.52000	1.549900	1.3200	1.350000	-7.591%	42,719	-28.741%
2025-02-28	1.54000	1.540000	1.4350	1.460900	-6.353%	35,366	-34.150%
2025-02-27	1.58500	1.605500	1.5084	1.560000	-1.322%	29,061	-38.333%
2025-02-26	1.57000	1.650000	1.5500	1.580900	-1.194%	25,351	-39.149%
2025-02-25	1.59000	1.620000	1.5500	1.600000	-1.235%	7,281	-39.875%
2025-02-24	1.62000	1.650000	1.5700	1.620000	-1.818%	4,631	-40.617%
2025-02-21	1.68000	1.690000	1.6115	1.650000	-2.367%	4,219	-41.697%
2025-02-20	1.70000	1.700000	1.6000	1.690000	-0.588%	5,689	-43.077%
2025-02-19	1.72500	1.725000	1.7000	1.700000	0.000%	2,953	-43.412%
2025-02-18	1.76000	1.770000	1.7000	1.700000	-2.857%	8,930	-43.412%

.dark-mode .y10FNF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y10FNF{ color: #333333; background-color: white; border: 2px solid #333333; }BRNBarnwell Industries, Inc.stock NYSEAMERICAN

BRN
Barnwell Industries, Inc.
stock NYSEAMERICAN