Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries, Inc. Common Stock (NY:BRN)

1.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.220 1.240 1.220 1.240 782 -0.00(-0.19%)
May 29, 2025 1.260 1.279 1.200 1.242 3,189 -0.03(-2.18%)
May 28, 2025 1.260 1.279 1.260 1.270 1,449 -0.02(-1.55%)
May 23, 2025 1.290 324 +0.02(+1.57%)
May 22, 2025 1.260 1.280 1.260 1.270 5,321 +0.01(+0.79%)
May 21, 2025 1.240 1.317 1.240 1.260 11,673 -0.06(-4.55%)
May 20, 2025 1.210 1.330 1.210 1.320 7,905 +0.11(+9.09%)
May 19, 2025 1.200 1.210 1.200 1.210 5,535 +0.01(+0.83%)
May 16, 2025 1.200 1.220 1.200 1.200 17,366 -0.02(-1.64%)
May 15, 2025 1.250 1.265 1.200 1.220 9,818 -0.02(-1.61%)
May 14, 2025 1.290 1.355 1.240 1.240 13,815 -0.04(-2.78%)
May 13, 2025 1.290 1.323 1.270 1.275 9,952 -0.02(-1.89%)
May 12, 2025 1.300 1.400 1.300 1.300 2,488 -0.02(-1.52%)
May 09, 2025 1.320 1.320 1.320 1.320 906 +0.00(+0.00%)
May 08, 2025 1.334 1.334 1.320 1.320 2,242 +0.00(+0.00%)
May 07, 2025 1.310 1.390 1.310 1.320 7,360 +0.01(+0.76%)
May 06, 2025 1.340 1.360 1.310 1.310 2,420 -0.03(-2.24%)
May 05, 2025 1.310 1.370 1.310 1.340 8,012 -0.01(-0.74%)
May 02, 2025 1.340 1.400 1.310 1.350 5,043 -0.01(-0.74%)
May 01, 2025 1.310 1.370 1.310 1.360 5,571 +0.04(+3.03%)
Apr 30, 2025 1.350 1.350 1.310 1.320 1,555 -0.02(-1.49%)
Apr 29, 2025 1.335 1.340 1.335 1.340 780 +0.01(+0.74%)
Apr 28, 2025 1.440 1.440 1.310 1.330 12,836 -0.02(-1.48%)
Apr 25, 2025 1.440 1.440 1.350 1.350 2,708 -0.09(-6.25%)
Apr 24, 2025 1.430 1.440 1.348 1.440 5,463 +0.04(+2.86%)
Apr 23, 2025 1.340 1.400 1.310 1.400 19,554 -0.03(-2.10%)
Apr 22, 2025 1.430 1.450 1.360 1.430 2,796 -0.02(-1.38%)
Apr 21, 2025 1.470 1.470 1.410 1.450 10,666 -0.07(-4.57%)
Apr 17, 2025 1.500 1.519 1.380 1.519 2,580 +0.09(+6.25%)
Apr 16, 2025 1.420 1.440 1.420 1.430 3,054 +0.02(+1.42%)
Apr 15, 2025 1.420 1.430 1.410 1.410 2,739 -0.02(-1.05%)
Apr 14, 2025 1.370 1.425 1.310 1.425 1,435 +0.05(+4.01%)
Apr 11, 2025 1.330 1.400 1.330 1.370 12,008 +0.02(+1.62%)
Apr 10, 2025 1.470 1.490 1.340 1.348 13,493 -0.10(-7.03%)
Apr 09, 2025 1.470 1.485 1.440 1.450 13,731 -0.04(-2.68%)
Apr 08, 2025 1.480 1.496 1.480 1.490 5,095 -0.02(-1.32%)
Apr 07, 2025 1.480 1.510 1.470 1.510 5,784 -0.02(-1.31%)
Apr 04, 2025 1.560 1.560 1.490 1.530 10,956 -0.05(-3.16%)
Apr 03, 2025 1.640 1.640 1.580 1.580 2,222 -0.04(-2.47%)
Apr 02, 2025 1.610 1.670 1.597 1.620 3,696 +0.01(+0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.