Barnwell Industries Inc (BRN) Historical Stock Data

2.90 ↓0.05 (-1.69%)

As of April 29, 2024, 9:47am EST.

Historical Data

In the past 30 trading days, BRN is up 1.31% a day on average. There have been 24 days where Barnwell Industries Inc closed green and 6 days where BRN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	2.92	2.95	↑$0.03 (1.03%)	2.83	2.99	62.19K
2024-04-25	2.80	2.91	↑$0.11 (3.93%)	2.80	2.92	56.16K
2024-04-24	2.77	2.71	↓$0.06 (-2.17%)	2.66	2.86	35.47K
2024-04-23	2.92	2.80	↓$0.12 (-4.11%)	2.78	2.93	13.50K
2024-04-22	2.86	2.92	↑$0.06 (2.10%)	2.85	2.92	16.38K
2024-04-19	2.77	2.83	↑$0.06 (2.17%)	2.77	2.95	51.59K
2024-04-18	2.78	2.79	↑$0.01 (0.36%)	2.76	2.82	54.33K
2024-04-17	2.75	2.79	↑$0.04 (1.45%)	2.75	2.82	35.21K
2024-04-16	2.69	2.73	↑$0.04 (1.49%)	2.63	2.84	58.83K
2024-04-15	2.50	2.73	↑$0.23 (9.20%)	2.47	2.73	141.19K
2024-04-12	2.53	2.62	↑$0.09 (3.46%)	2.47	2.87	183.62K
2024-04-11	2.55	2.54	↓$0.01 (-0.39%)	2.50	2.55	8K
2024-04-10	2.47	2.54	↑$0.07 (2.83%)	2.41	2.54	3.45K
2024-04-09	2.53	2.47	↓$0.06 (-2.37%)	2.44	2.55	3.13K
2024-04-08	2.59	2.55	↓$0.04 (-1.54%)	2.55	2.69	9.18K
2024-04-05	2.55	2.67	↑$0.12 (4.71%)	2.55	2.68	29.43K
2024-04-04	2.49	2.55	↑$0.06 (2.41%)	2.37	2.55	71.25K
2024-04-03	2.43	2.49	↑$0.06 (2.47%)	2.43	2.51	8.39K
2024-04-02	2.38	2.47	↑$0.09 (3.78%)	2.38	2.54	63.09K
2024-04-01	2.36	2.41	↑$0.05 (2.12%)	2.36	2.41	2.04K
2024-03-29	2.36	2.36	↑$0.00 (0.00%)	2.36	2.40	0.96K
2024-03-28	2.36	2.36	↑$0.00 (0.00%)	2.36	2.40	0.96K
2024-03-27	2.36	2.36	↑$0.00 (0.00%)	2.36	2.39	2.42K
2024-03-26	2.36	2.36	↑$0.00 (0.00%)	2.36	2.36	824
2024-03-25	2.30	2.38	↑$0.08 (3.48%)	2.30	2.41	3.73K
2024-03-22	2.35	2.37	↑$0.02 (0.85%)	2.31	2.40	13.57K
2024-03-21	2.40	2.33	↓$0.07 (-2.88%)	2.33	2.41	28.71K
2024-03-20	2.38	2.43	↑$0.06 (2.32%)	2.38	2.44	12.87K
2024-03-19	2.34	2.35	↑$0.01 (0.43%)	2.34	2.45	3.44K
2024-03-18	2.32	2.37	↑$0.05 (2.16%)	2.32	2.42	7.82K