Barnwell Industries Inc (BRN) Historical Stock Data
1.67 ↓0.02 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRN is down -1.06% a day on average. There have been 9 days where Barnwell Industries Inc closed green and 21 days where BRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.64 | 1.69 | 16.99K |
| 2024-11-21 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.65 | 1.71 | 9.26K |
| 2024-11-20 | 1.68 | 1.68 | ↑$0.00 (0.00%) | 1.64 | 1.72 | 6.71K |
| 2024-11-19 | 1.72 | 1.69 | ↓$0.03 (-1.74%) | 1.62 | 1.75 | 7.05K |
| 2024-11-18 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.67 | 1.81 | 29.05K |
| 2024-11-15 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.66 | 1.73 | 22.13K |
| 2024-11-14 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.68 | 1.75 | 18.48K |
| 2024-11-13 | 1.69 | 1.72 | ↑$0.03 (1.78%) | 1.65 | 1.75 | 33.85K |
| 2024-11-12 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.62 | 1.75 | 13.34K |
| 2024-11-11 | 1.86 | 1.72 | ↓$0.14 (-7.53%) | 1.72 | 1.87 | 32.01K |
| 2024-11-08 | 1.92 | 1.89 | ↓$0.03 (-1.62%) | 1.88 | 1.94 | 14.96K |
| 2024-11-07 | 1.92 | 1.94 | ↑$0.02 (1.04%) | 1.90 | 1.96 | 19.19K |
| 2024-11-06 | 1.95 | 1.92 | ↓$0.03 (-1.54%) | 1.85 | 1.95 | 12.69K |
| 2024-11-05 | 1.82 | 1.87 | ↑$0.05 (2.75%) | 1.82 | 1.93 | 10.50K |
| 2024-11-04 | 1.88 | 1.83 | ↓$0.05 (-2.93%) | 1.81 | 1.94 | 12.50K |
| 2024-11-01 | 1.89 | 1.84 | ↓$0.05 (-2.65%) | 1.80 | 1.89 | 17.68K |
| 2024-10-31 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.85 | 1.91 | 23.32K |
| 2024-10-30 | 1.94 | 1.92 | ↓$0.02 (-1.03%) | 1.88 | 1.95 | 18.07K |
| 2024-10-29 | 2.01 | 1.95 | ↓$0.06 (-2.99%) | 1.92 | 2.01 | 7.23K |
| 2024-10-28 | 2.01 | 1.99 | ↓$0.02 (-1.00%) | 1.95 | 2.03 | 33.74K |
| 2024-10-25 | 1.96 | 2.03 | ↑$0.07 (3.57%) | 1.94 | 2.03 | 20.49K |
| 2024-10-24 | 1.99 | 1.95 | ↓$0.04 (-2.02%) | 1.87 | 1.99 | 43.77K |
| 2024-10-23 | 2.03 | 1.99 | ↓$0.04 (-1.99%) | 1.96 | 2.06 | 18.01K |
| 2024-10-22 | 2.05 | 2.03 | ↓$0.02 (-1.22%) | 2.00 | 2.05 | 9K |
| 2024-10-21 | 2.03 | 2.01 | ↓$0.02 (-0.99%) | 2.01 | 2.09 | 13.33K |
| 2024-10-18 | 2.05 | 2.01 | ↓$0.04 (-1.95%) | 2.00 | 2.06 | 17.44K |
| 2024-10-17 | 2.02 | 2.04 | ↑$0.02 (0.99%) | 2.01 | 2.08 | 17.52K |
| 2024-10-16 | 2.06 | 2.04 | ↓$0.02 (-0.97%) | 2.00 | 2.09 | 47.81K |
| 2024-10-15 | 2.17 | 2.06 | ↓$0.11 (-5.07%) | 2.00 | 2.19 | 95.29K |
| 2024-10-14 | 2.19 | 2.16 | ↓$0.03 (-1.37%) | 2.14 | 2.20 | 34.08K |
Create an account or log in to view more rows.
$BRN watch for a morning dip and rip
$BRN I do it for the thrills!
$BRN will go green when market opens!
$BRN a comeback is always more fun than an all out win!!!!
$BRN I need a smoke after this trade
$BRN nice day!
$BRN another bear trap
$BRN I already know
tomorrow the bulls going to say "next week" just like every week.
$BRN over a thousand shares in now
$BRN is being added