Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BRN Historical Prices

Barnwell Industries, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
1.40
Period low
0.8400
Period change
-29.43%
DateOpenHighLowCloseChangeVolume
Nov 4, 20260.86010.87980.85500.8610-2.16%42,347
Nov 3, 20260.89110.90550.88000.8800-1.23%14,643
Nov 2, 20260.90600.90600.86980.8910+2.18%65,748
Oct 30, 20260.87500.91800.86870.8720-0.34%45,333
Oct 29, 20260.88250.89840.87500.8750-2.78%31,990
Oct 28, 20260.90510.90900.88000.9000+1.93%22,208
Oct 27, 20260.87500.90480.85010.8830+0.34%67,833
Oct 26, 20260.88000.89450.88000.8800+0.85%6,978
Oct 23, 20260.87010.91730.87000.8726+0.30%15,774
Oct 22, 20260.89000.91800.87000.8700-2.25%28,961
Oct 21, 20260.89000.90310.89000.8900-2.14%5,277
Oct 20, 20260.91200.91200.89000.9095+2.19%20,212
Oct 19, 20260.92000.92000.89000.8900-2.73%26,192
Oct 16, 20260.89000.91990.89000.9150+1.67%8,469
Oct 15, 20260.90000.92150.84000.9000-4.92%161,093
Oct 14, 20260.92710.94660.91000.9466+0.51%13,662
Oct 13, 20260.89000.95880.89000.9418+3.49%50,831
Oct 12, 20260.94620.94620.90000.9100-6.71%68,123
Oct 9, 20260.98000.98000.89000.9755+3.07%78,093
Oct 8, 20260.90000.95980.89800.9464+1.76%111,716
Oct 7, 20260.86000.95900.86000.9300-2.87%214,900
Oct 6, 20260.99001.000.84000.9575+2.17%9,852,793
Oct 5, 20260.94740.99000.93720.9372-4.53%54,509
Oct 2, 20260.96340.98170.96000.9817+4.33%6,140
Oct 1, 20260.92000.98990.92000.9410+2.28%51,505
Sep 30, 20260.94250.94250.92000.9200-2.37%5,022
Sep 29, 20260.92440.95240.92000.9423+1.32%11,469
Sep 28, 20260.93170.95490.93000.9300-1.19%9,509
Sep 25, 20260.97000.99000.92300.9412-2.97%17,078
Sep 24, 20260.98000.99990.97000.9700-2.02%7,334
Sep 23, 20261.001.000.97000.9900+2.04%3,231
Sep 22, 20260.99001.010.97020.9702+0.02%9,752
Sep 21, 20261.021.040.97000.9700-2.02%11,875
Sep 18, 20261.031.050.99000.9900-3.88%38,242
Sep 17, 20261.011.051.011.03+3.00%8,947
Sep 16, 20261.021.041.001.00-2.91%13,450
Sep 15, 20261.001.071.001.03+0.00%145,322
Sep 14, 20261.041.051.031.03-0.96%33,008
Sep 11, 20261.021.051.001.04+1.96%74,339
Sep 10, 20261.061.060.99001.02+2.00%111,276
Sep 9, 20261.021.050.98021.00-0.99%73,627
Sep 8, 20260.95501.010.95501.01+5.76%72,680
Sep 4, 20260.96130.96780.95370.9550-1.55%6,822
Sep 3, 20260.97600.97600.96010.9700+0.52%5,819
Sep 2, 20260.97210.99880.96010.9650+0.73%104,542
Aug 31, 20260.96900.98520.95010.9580-2.76%98,788
Aug 28, 20260.98520.98520.96000.9852+3.16%1,650
Aug 27, 20260.96770.98520.95500.9550-1.34%10,884
Aug 26, 20260.95000.96800.95000.9680+1.36%4,311
Aug 25, 20260.96000.97850.95000.9550-1.78%15,610
Aug 24, 20260.97900.98260.95010.9723-1.32%52,102
Aug 21, 20260.99000.99000.96410.9853+1.58%6,209
Aug 20, 20260.95850.98780.95850.9700+0.25%52,751
Aug 19, 20260.96010.97000.95000.9676+0.77%53,390
Aug 18, 20260.97850.99990.95720.9602+0.02%8,299
Aug 17, 20260.96670.97200.96000.9600-0.62%47,499
Aug 14, 20260.95250.98270.94710.9660+0.60%13,236
Aug 13, 20260.97000.97860.91290.9602+0.01%20,245
Aug 12, 20260.97520.98200.96010.9601-1.03%13,633
Aug 11, 20260.98240.99980.96500.9701+0.84%14,585
Aug 10, 20261.001.010.94100.9620-1.84%37,203
Aug 7, 20260.99311.020.94010.9800-2.97%174,900
Aug 6, 20261.001.020.98581.01+1.85%39,721
Aug 5, 20261.021.020.99170.9917-2.77%17,716
Aug 4, 20261.031.050.99351.02-0.97%16,166
Aug 3, 20261.011.051.001.03+0.00%156,920
Jul 31, 20260.99181.040.96401.03+6.85%88,214
Jul 30, 20260.98170.99980.96180.9640-2.20%11,710
Jul 29, 20260.97031.000.96070.9857+3.76%113,501
Jul 28, 20261.021.020.95000.9500-6.86%81,512
Jul 27, 20261.061.061.021.02-4.67%67,799
Jul 24, 20261.071.101.051.07+0.94%78,168
Jul 23, 20261.041.111.041.06+2.91%219,192
Jul 22, 20261.041.061.031.03+0.00%88,915
Jul 21, 20261.051.061.031.03+0.98%48,814
Jul 20, 20261.061.081.011.02-2.86%61,062
Jul 17, 20261.061.101.051.05-0.94%112,575
Jul 16, 20261.061.081.051.06+2.42%24,437
Jul 15, 20261.021.051.021.03+0.49%12,910
Jul 14, 20260.99001.060.99001.03-2.83%96,939
Jul 13, 20261.041.091.021.06+2.91%173,972
Jul 10, 20261.041.041.031.03-1.90%5,211
Jul 9, 20261.051.071.031.05+0.00%16,625
Jul 8, 20261.011.091.011.05+5.00%146,552
Jul 7, 20261.041.040.99001.00+2.03%25,191
Jul 6, 20261.041.040.98000.9801-2.96%27,187
Jul 2, 20261.021.041.011.01-0.98%41,320
Jul 1, 20261.011.051.011.02+0.99%27,099
Jun 30, 20261.001.031.001.01-1.94%15,424
Jun 29, 20261.041.041.021.03+0.00%10,244
Jun 26, 20261.041.041.031.03+0.00%1,342
Jun 25, 20261.031.051.031.03-0.96%48,308
Jun 24, 20261.031.051.031.04+0.97%23,079
Jun 23, 20261.021.071.021.03+0.98%66,470
Jun 22, 20261.011.051.011.02+2.00%33,997
Jun 18, 20261.021.041.001.00-1.96%135,993
Jun 17, 20261.051.071.021.02-0.97%76,156
Jun 16, 20261.041.051.031.03-1.90%20,677
Jun 15, 20261.041.061.041.05-1.87%20,511
Jun 12, 20261.021.081.021.07+0.47%87,667
Jun 11, 20261.091.101.041.06+0.47%124,389
Jun 10, 20261.041.121.041.06+2.91%270,845
Jun 9, 20261.061.071.031.03-1.90%23,596
Jun 8, 20261.071.101.051.05-1.87%39,312
Jun 5, 20261.101.101.051.07-1.83%50,120
Jun 4, 20261.091.101.071.09+0.00%77,282
Jun 3, 20261.081.091.071.09+0.93%43,250
Jun 2, 20261.081.101.061.08-2.70%12,559
Jun 1, 20261.061.111.051.11+6.73%66,584
May 29, 20261.081.081.021.04-0.95%112,475
May 28, 20261.081.081.021.05-2.78%61,052
May 27, 20261.081.091.071.08+0.00%39,386
May 26, 20261.101.141.081.08-2.70%172,782
May 22, 20261.091.111.081.11+0.91%45,486
May 21, 20261.121.121.091.10-2.65%133,548
May 20, 20261.141.151.111.13-1.31%93,156
May 19, 20261.141.151.111.15-0.43%80,831
May 18, 20261.131.161.131.15+2.68%177,960
May 15, 20261.101.141.101.12+0.00%115,122
May 14, 20261.101.121.101.12+1.82%37,980
May 13, 20261.111.121.101.10-2.22%25,354
May 12, 20261.111.131.101.13+2.27%115,961
May 11, 20261.091.111.081.10+0.00%81,069
May 8, 20261.121.121.081.10-0.90%298,565
May 7, 20261.091.131.081.11+0.00%293,741
May 6, 20261.121.131.101.11-3.48%100,169
May 5, 20261.161.161.131.15+0.88%71,142
May 4, 20261.111.161.111.14+1.33%268,557
May 1, 20261.111.131.101.13-0.44%44,011
Apr 30, 20261.131.151.111.13-0.88%199,995
Apr 29, 20261.141.171.141.14-0.87%288,057
Apr 28, 20261.121.151.121.15+3.60%96,697
Apr 27, 20261.151.161.111.11-2.63%79,480
Apr 24, 20261.131.141.131.14-0.87%39,536
Apr 23, 20261.131.161.121.15+0.88%135,368
Apr 22, 20261.171.171.121.14-2.56%297,815
Apr 21, 20261.161.191.141.17+1.74%399,072
Apr 20, 20261.091.161.071.15+4.55%360,871
Apr 17, 20261.091.111.041.10-1.79%274,771
Apr 16, 20261.081.121.061.12+2.75%222,322
Apr 15, 20261.051.091.011.09+3.81%295,593
Apr 14, 20261.021.051.001.05+0.96%248,165
Apr 13, 20261.001.060.99521.04+5.05%345,561
Apr 10, 20261.011.020.97500.9900-3.88%229,706
Apr 9, 20261.051.091.031.03-4.63%317,057
Apr 8, 20261.011.080.99011.08-4.42%683,886
Apr 7, 20261.121.181.101.13-1.74%1,522,812
Apr 6, 20261.071.171.051.15+4.55%1,428,921
Apr 2, 20261.131.181.071.10+1.85%26,827,235
Apr 1, 20261.081.111.071.08+0.00%276,121
Mar 31, 20261.151.181.071.08-7.69%262,506
Mar 30, 20261.181.211.151.17+0.00%715,346
Mar 27, 20261.181.191.141.17+0.86%256,862
Mar 26, 20261.151.211.131.16-0.85%335,025
Mar 25, 20261.131.171.081.17+0.86%179,286
Mar 24, 20261.131.181.121.16+0.00%162,866
Mar 23, 20261.131.161.071.16-2.52%182,154
Mar 20, 20261.161.191.141.19+0.85%455,262
Mar 19, 20261.131.221.091.18+4.42%815,293
Mar 18, 20261.051.151.051.13+6.60%191,003
Mar 17, 20261.071.101.041.06+0.95%87,097
Mar 16, 20261.131.131.041.05-7.08%180,752
Mar 13, 20261.131.141.071.13-0.88%191,195
Mar 12, 20261.111.231.111.14+3.64%571,469
Mar 11, 20261.051.121.021.10+8.91%373,889
Mar 10, 20261.101.100.99011.01-7.34%459,647
Mar 9, 20261.241.311.031.09-10.66%942,338
Mar 6, 20261.331.371.121.22-4.69%1,315,864
Mar 5, 20261.201.341.201.28+6.67%1,119,392
Mar 4, 20261.171.281.011.20+2.56%424,445
Mar 3, 20261.291.391.091.17-9.30%1,009,988
Mar 2, 20261.241.321.151.29+13.16%1,503,333
Feb 27, 20261.071.151.071.14+8.57%203,504
Feb 26, 20261.011.091.011.05+3.96%90,451
Feb 25, 20261.001.021.001.01+0.00%14,605
Feb 24, 20261.021.050.97001.01-2.88%65,128
Feb 23, 20261.021.051.001.04+2.97%121,104
Feb 20, 20261.091.140.99121.01-7.34%128,658
Feb 19, 20261.051.140.99001.09+9.11%580,007
Feb 18, 20260.95001.030.92070.9990+7.19%299,721
Feb 17, 20260.99341.000.92070.9320-4.90%117,807
Feb 13, 20260.98000.99510.96500.9800-0.67%9,990
Feb 12, 20261.021.020.97020.9866-3.27%112,758
Feb 11, 20261.031.061.011.02-0.97%138,516
Feb 10, 20261.021.031.011.03+0.98%33,521
Feb 9, 20261.001.040.99021.02+0.99%40,519
Feb 6, 20261.051.050.98001.01+2.23%60,016
Feb 5, 20261.051.050.98500.9880-8.52%42,142
Feb 4, 20261.031.121.021.08+2.86%314,684
Feb 3, 20261.011.071.011.05+2.94%156,145
Feb 2, 20261.031.071.021.02-7.27%83,225
Jan 30, 20261.221.221.041.10-5.17%295,954
Jan 29, 20261.151.241.121.16+1.75%596,244
Jan 28, 20261.151.191.091.14-2.56%228,140
Jan 27, 20261.141.191.081.17+6.36%211,947
Jan 26, 20261.151.221.091.10-0.90%314,876
Jan 23, 20261.101.151.091.11+0.91%84,050
Jan 22, 20261.081.101.051.10+2.80%70,991
Jan 21, 20261.101.131.071.07+0.94%45,111
Jan 20, 20261.131.161.061.06-9.40%64,007
Jan 16, 20261.161.171.131.17+1.74%55,674
Jan 15, 20261.121.161.081.15+0.00%143,720
Jan 14, 20261.151.291.131.15+0.88%410,942
Jan 13, 20261.181.401.121.14+0.00%650,470
Jan 12, 20261.121.161.101.14+3.23%74,222
Jan 9, 20261.141.161.081.10-3.97%85,680
Jan 8, 20261.111.161.091.15+5.50%102,616
Jan 7, 20261.161.171.091.09-5.22%122,698
Jan 6, 20261.111.211.111.15+0.88%155,502
Jan 5, 20261.191.191.121.14-0.87%144,808
Jan 2, 20261.121.151.091.15+3.60%66,024
Dec 31, 20251.121.131.101.11-1.77%25,205
Dec 30, 20251.111.141.101.13+0.00%56,434
Dec 29, 20251.111.141.101.13+0.00%69,350
Dec 26, 20251.161.161.101.13-0.89%56,959
Dec 24, 20251.181.181.141.14-2.56%22,244
Dec 23, 20251.131.181.121.17+1.74%61,597
Dec 22, 20251.091.191.091.15+7.48%88,455
Dec 19, 20251.071.091.071.07+0.94%21,485
Dec 18, 20251.081.101.051.06-4.50%39,627
Dec 17, 20251.061.161.061.11+5.71%163,878
Dec 16, 20251.081.081.051.05+0.00%5,993
Dec 15, 20251.091.091.051.05-2.78%34,679
Dec 12, 20251.081.091.081.08+0.00%11,754
Dec 11, 20251.071.091.071.08+0.93%9,917
Dec 10, 20251.071.101.071.07-0.91%17,166
Dec 9, 20251.071.101.051.08+0.92%24,475
Dec 8, 20251.101.121.071.07-3.60%14,728
Dec 5, 20251.141.151.111.11-4.31%29,267
Dec 4, 20251.131.161.121.16+1.75%17,247
Dec 3, 20251.131.141.071.14+0.88%232,834
Dec 2, 20251.161.171.131.13-4.24%248,633
Dec 1, 20251.271.271.171.18-7.09%53,915
Nov 28, 20251.191.271.191.27+10.43%24,985
Nov 26, 20251.151.191.151.15-4.96%21,021
Nov 25, 20251.191.211.161.21+10.00%156,591
Nov 24, 20251.101.141.091.10+1.85%7,970
Nov 21, 20251.121.141.081.08-4.42%10,198
Nov 20, 20251.161.161.101.13+0.00%11,272
Nov 19, 20251.181.191.131.13-5.83%8,213
Nov 18, 20251.171.201.141.20+4.35%13,907
Nov 17, 20251.221.221.151.15-2.54%6,044
Nov 14, 20251.201.201.181.18+0.00%8,494
Nov 13, 20251.171.211.171.18-2.48%6,811
Nov 12, 20251.241.241.211.21-1.63%3,854
Nov 11, 20251.241.251.211.23+3.36%4,153
Nov 10, 20251.151.211.151.19+2.59%20,207
Nov 7, 20251.181.201.151.16-2.52%18,230
Nov 6, 20251.181.221.181.19-2.46%5,834
Nov 5, 20251.241.251.181.22-1.61%17,503

Daily open, high, low, close and volume for Barnwell Industries, Inc. (BRN). Showing 250 trading days. Unadjusted prices.