Barnwell Industries Inc (BRN) Historical Stock Data
1.58 ↓0.08 (-4.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRN is down -0.51% a day on average. There have been 12 days where Barnwell Industries Inc closed green and 18 days where BRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 1.65 | 1.58 | ↓$0.07 (-4.24%) | 1.54 | 1.65 | 54.34K |
| 2025-01-13 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.62 | 1.74 | 85.13K |
| 2025-01-10 | 1.74 | 1.64 | ↓$0.10 (-5.75%) | 1.57 | 1.74 | 86.24K |
| 2025-01-08 | 1.59 | 1.72 | ↑$0.13 (8.18%) | 1.59 | 1.74 | 104.92K |
| 2025-01-07 | 1.48 | 1.56 | ↑$0.08 (5.41%) | 1.47 | 1.59 | 27.97K |
| 2025-01-06 | 1.54 | 1.49 | ↓$0.05 (-3.25%) | 1.46 | 1.54 | 22.06K |
| 2025-01-03 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.45 | 1.56 | 87.62K |
| 2025-01-02 | 1.52 | 1.54 | ↑$0.02 (1.25%) | 1.48 | 1.54 | 15.96K |
| 2024-12-31 | 1.46 | 1.51 | ↑$0.05 (3.42%) | 1.45 | 1.54 | 17.34K |
| 2024-12-30 | 1.54 | 1.43 | ↓$0.12 (-7.47%) | 1.31 | 1.59 | 66.14K |
| 2024-12-27 | 1.57 | 1.56 | ↓$0.01 (-0.64%) | 1.55 | 1.60 | 12.93K |
| 2024-12-26 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.56 | 1.61 | 28K |
| 2024-12-24 | 1.52 | 1.56 | ↑$0.04 (2.63%) | 1.50 | 1.56 | 56.38K |
| 2024-12-23 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.47 | 1.52 | 27.05K |
| 2024-12-20 | 1.48 | 1.52 | ↑$0.04 (2.70%) | 1.45 | 1.53 | 8.89K |
| 2024-12-19 | 1.43 | 1.47 | ↑$0.04 (2.45%) | 1.42 | 1.48 | 38.59K |
| 2024-12-18 | 1.47 | 1.43 | ↓$0.04 (-2.72%) | 1.42 | 1.54 | 32.60K |
| 2024-12-17 | 1.58 | 1.49 | ↓$0.09 (-5.70%) | 1.46 | 1.62 | 47.70K |
| 2024-12-16 | 1.63 | 1.56 | ↓$0.07 (-4.29%) | 1.56 | 1.65 | 33.68K |
| 2024-12-13 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.64 | 1.68 | 13.45K |
| 2024-12-12 | 1.68 | 1.68 | ↓$0.00 (-0.01%) | 1.68 | 1.70 | 3.63K |
| 2024-12-11 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.66 | 1.71 | 21.85K |
| 2024-12-10 | 1.66 | 1.71 | ↑$0.05 (3.01%) | 1.66 | 1.73 | 19.58K |
| 2024-12-09 | 1.53 | 1.69 | ↑$0.16 (10.46%) | 1.52 | 1.70 | 44.89K |
| 2024-12-06 | 1.63 | 1.55 | ↓$0.08 (-4.91%) | 1.50 | 1.64 | 97.77K |
| 2024-12-05 | 1.64 | 1.62 | ↓$0.02 (-1.27%) | 1.61 | 1.65 | 28.87K |
| 2024-12-04 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.61 | 1.67 | 26.98K |
| 2024-12-03 | 1.73 | 1.64 | ↓$0.09 (-5.30%) | 1.63 | 1.73 | 35.56K |
| 2024-12-02 | 1.85 | 1.74 | ↓$0.11 (-5.76%) | 1.74 | 1.85 | 27.55K |
| 2024-11-29 | 1.77 | 1.83 | ↑$0.06 (3.39%) | 1.77 | 1.85 | 24.51K |
Create an account or log in to view more rows.
$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!
$BRN another bear trap
$BRN I already know
tomorrow the bulls going to say "next week" just like every week.