Barnwell Industries, Inc. (BRN) Charts

AMEX Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.28

north_east

$0.03 (2.4%)

Day's range

$1.17

$1.29

5 DAY PERFORMANCE

+13.27%

1 MONTH PERFORMANCE

+10.34%

3 MONTH PERFORMANCE

+12.28%

6 MONTH PERFORMANCE

+2.40%

YEAR-TO-DATE PERFORMANCE

-15.23%

1 YEAR PERFORMANCE

-17.42%

Barnwell Industries, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.14	$1.11 (-2.63%)	$1.15	$1.11	29.30 K	$11.16 M
12/04/2025	$1.13	$1.16 (2.65%)	$1.16	$1.12	17.25 K	$11.66 M
12/03/2025	$1.13	$1.14 (0.88%)	$1.14	$1.07	232.83 K	$11.46 M
12/02/2025	$1.16	$1.13 (-2.59%)	$1.17	$1.13	248.63 K	$11.36 M
12/01/2025	$1.27	$1.18 (-7.09%)	$1.27	$1.17	53.92 K	$11.86 M
11/28/2025	$1.19	$1.27 (6.72%)	$1.27	$1.19	25.00 K	$12.77 M
11/26/2025	$1.15	$1.15 (0%)	$1.19	$1.15	21.02 K	$11.56 M
11/25/2025	$1.19	$1.21 (1.68%)	$1.21	$1.16	156.60 K	$12.16 M
11/24/2025	$1.10	$1.10 (0%)	$1.14	$1.09	8.00 K	$11.06 M
11/21/2025	$1.12	$1.08 (-3.57%)	$1.14	$1.08	10.20 K	$10.86 M
11/20/2025	$1.16	$1.13 (-2.59%)	$1.16	$1.10	11.30 K	$11.36 M
11/19/2025	$1.18	$1.13 (-4.24%)	$1.19	$1.13	8.21 K	$11.36 M
11/18/2025	$1.17	$1.20 (2.56%)	$1.20	$1.14	13.91 K	$12.06 M
11/17/2025	$1.22	$1.15 (-5.74%)	$1.22	$1.15	6.04 K	$11.56 M
11/14/2025	$1.20	$1.18 (-1.67%)	$1.20	$1.18	8.50 K	$11.86 M
11/13/2025	$1.17	$1.18 (0.85%)	$1.21	$1.17	6.81 K	$11.86 M
11/12/2025	$1.24	$1.21 (-2.42%)	$1.24	$1.21	3.90 K	$12.16 M
11/11/2025	$1.24	$1.23 (-0.81%)	$1.25	$1.21	4.20 K	$12.37 M
11/10/2025	$1.15	$1.19 (3.48%)	$1.21	$1.15	20.21 K	$11.96 M
11/07/2025	$1.18	$1.16 (-1.69%)	$1.20	$1.15	18.23 K	$11.66 M
11/06/2025	$1.18	$1.19 (0.85%)	$1.22	$1.18	5.83 K	$11.96 M
11/05/2025	$1.24	$1.22 (-1.61%)	$1.25	$1.18	17.50 K	$12.27 M
11/04/2025	$1.24	$1.24 (0%)	$1.29	$1.24	10.90 K	$12.47 M
11/03/2025	$1.29	$1.29 (0%)	$1.30	$1.25	41.02 K	$12.97 M
10/31/2025	$1.23	$1.31 (6.5%)	$1.34	$1.23	62.00 K	$13.17 M
10/30/2025	$1.23	$1.22 (-0.81%)	$1.29	$1.21	52.89 K	$12.27 M
10/29/2025	$1.24	$1.26 (1.61%)	$1.30	$1.24	36.90 K	$12.67 M
10/28/2025	$1.21	$1.24 (2.48%)	$1.31	$1.19	101.89 K	$12.47 M
10/27/2025	$1.16	$1.21 (4.31%)	$1.23	$1.16	53.13 K	$12.16 M
10/24/2025	$1.21	$1.15 (-4.96%)	$1.24	$1.10	179.90 K	$11.56 M
10/23/2025	$1.29	$1.22 (-5.43%)	$1.34	$1.08	543.63 K	$12.27 M
10/22/2025	$1.24	$1.19 (-4.03%)	$1.25	$1.17	734.80 K	$11.96 M
10/21/2025	$1.19	$1.20 (0.84%)	$1.22	$1.15	13.70 K	$12.06 M
10/20/2025	$1.22	$1.20 (-1.64%)	$1.22	$1.18	6.73 K	$12.06 M
10/17/2025	$1.26	$1.22 (-3.17%)	$1.26	$1.21	20.00 K	$12.27 M
10/16/2025	$1.28	$1.23 (-3.91%)	$1.28	$1.22	7.10 K	$12.37 M
10/15/2025	$1.30	$1.28 (-1.54%)	$1.36	$1.27	14.20 K	$12.87 M
10/14/2025	$1.31	$1.30 (-0.76%)	$1.32	$1.25	13.08 K	$13.07 M
10/13/2025	$1.33	$1.31 (-1.5%)	$1.34	$1.25	27.40 K	$13.17 M
10/10/2025	$1.38	$1.33 (-3.62%)	$1.39	$1.33	13.80 K	$13.37 M
10/09/2025	$1.35	$1.39 (2.96%)	$1.40	$1.32	46.74 K	$13.97 M
10/08/2025	$1.37	$1.35 (-1.46%)	$1.37	$1.18	72.80 K	$13.57 M
10/07/2025	$1.39	$1.30 (-6.47%)	$1.39	$1.29	27.00 K	$13.07 M
10/06/2025	$1.29	$1.35 (4.65%)	$1.37	$1.27	34.52 K	$13.57 M
10/03/2025	$1.23	$1.29 (4.88%)	$1.29	$1.17	29.61 K	$12.97 M
10/02/2025	$1.28	$1.25 (-2.34%)	$1.30	$1.25	14.70 K	$12.57 M
10/01/2025	$1.30	$1.26 (-3.08%)	$1.34	$1.24	16.10 K	$12.67 M
09/30/2025	$1.37	$1.30 (-5.11%)	$1.37	$1.29	10.10 K	$13.07 M
09/29/2025	$1.35	$1.36 (0.74%)	$1.36	$1.24	64.10 K	$13.67 M
09/26/2025	$1.27	$1.32 (3.94%)	$1.34	$1.26	25.50 K	$13.27 M
09/25/2025	$1.28	$1.26 (-1.56%)	$1.29	$1.24	17.09 K	$12.67 M
09/24/2025	$1.30	$1.32 (1.54%)	$1.37	$1.23	93.47 K	$13.27 M
09/23/2025	$1.20	$1.28 (6.67%)	$1.29	$1.13	71.12 K	$12.87 M
09/22/2025	$1.23	$1.18 (-4.07%)	$1.23	$1.15	69.50 K	$11.86 M
09/19/2025	$1.17	$1.15 (-1.71%)	$1.20	$1.15	55.46 K	$11.56 M
09/18/2025	$1.15	$1.17 (1.74%)	$1.17	$1.14	13.90 K	$11.76 M
09/17/2025	$1.16	$1.17 (0.86%)	$1.18	$1.14	24.60 K	$11.76 M
09/16/2025	$1.15	$1.15 (0%)	$1.19	$1.13	13.80 K	$11.56 M
09/15/2025	$1.17	$1.14 (-2.56%)	$1.17	$1.08	84.20 K	$11.46 M
09/12/2025	$1.15	$1.14 (-0.87%)	$1.17	$1.14	13.00 K	$11.46 M
09/11/2025	$1.15	$1.14 (-0.87%)	$1.17	$1.14	21.50 K	$11.46 M
09/10/2025	$1.14	$1.15 (0.88%)	$1.17	$1.12	62.11 K	$11.56 M
09/09/2025	$1.13	$1.14 (0.88%)	$1.15	$1.11	14.83 K	$11.46 M
09/08/2025	$1.19	$1.14 (-4.2%)	$1.19	$1.11	19.60 K	$11.46 M