Barnwell Industries Inc (BRN) Historical Stock Data
1.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRN is up 0.44% a day on average. There have been 16 days where Barnwell Industries Inc closed green and 14 days where BRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.38 | 1.44 | 2.80K |
| 2025-04-21 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.41 | 1.47 | 3.17K |
| 2025-04-17 | 1.50 | 1.52 | ↑$0.02 (1.29%) | 1.38 | 1.52 | 2.58K |
| 2025-04-16 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.44 | 3.05K |
| 2025-04-15 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.41 | 1.43 | 2.74K |
| 2025-04-14 | 1.37 | 1.43 | ↑$0.05 (4.01%) | 1.31 | 1.43 | 1.44K |
| 2025-04-11 | 1.33 | 1.37 | ↑$0.04 (3.01%) | 1.33 | 1.40 | 12.01K |
| 2025-04-10 | 1.47 | 1.35 | ↓$0.12 (-8.29%) | 1.34 | 1.49 | 13.49K |
| 2025-04-09 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.44 | 1.49 | 13.73K |
| 2025-04-08 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.48 | 1.50 | 5.10K |
| 2025-04-07 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.47 | 1.51 | 5.78K |
| 2025-04-04 | 1.56 | 1.53 | ↓$0.03 (-1.92%) | 1.49 | 1.56 | 11.43K |
| 2025-04-03 | 1.64 | 1.58 | ↓$0.06 (-3.66%) | 1.58 | 1.64 | 2.22K |
| 2025-04-02 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.59 | 1.67 | 3.70K |
| 2025-04-01 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.61 | 1.67 | 4.51K |
| 2025-03-31 | 1.66 | 1.62 | ↓$0.04 (-2.41%) | 1.61 | 1.68 | 5.70K |
| 2025-03-28 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.62 | 1.69 | 6.18K |
| 2025-03-27 | 1.53 | 1.69 | ↑$0.16 (10.23%) | 1.53 | 1.69 | 7.06K |
| 2025-03-26 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.53 | 1.65 | 30.43K |
| 2025-03-25 | 1.71 | 1.62 | ↓$0.09 (-5.26%) | 1.61 | 1.79 | 9.90K |
| 2025-03-24 | 1.68 | 1.69 | ↑$0.01 (0.48%) | 1.65 | 1.74 | 28.39K |
| 2025-03-21 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.68 | 1.74 | 19.88K |
| 2025-03-20 | 1.69 | 1.73 | ↑$0.04 (2.37%) | 1.68 | 1.74 | 18.87K |
| 2025-03-19 | 1.69 | 1.73 | ↑$0.04 (2.37%) | 1.69 | 1.74 | 7.76K |
| 2025-03-18 | 1.75 | 1.71 | ↓$0.04 (-2.22%) | 1.70 | 1.76 | 5.52K |
| 2025-03-17 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.73 | 1.80 | 2.23K |
| 2025-03-14 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.73 | 1.79 | 3.73K |
| 2025-03-13 | 1.69 | 1.77 | ↑$0.08 (4.73%) | 1.68 | 1.79 | 34.90K |
| 2025-03-12 | 1.60 | 1.70 | ↑$0.10 (6.25%) | 1.59 | 1.71 | 33.68K |
| 2025-03-11 | 1.49 | 1.61 | ↑$0.12 (8.05%) | 1.49 | 1.65 | 63.36K |
Create an account or log in to view more rows.
$BRN HODL
$BRN take us to the moon
lets goooooo
$BRN Tomorrow
$BRN HODL
$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!