Barnwell Industries Inc (BRN) Historical Stock Data
1.11 ↓0.05 (-4.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRN is down -0.25% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.11 | 1.15 | 29.27K |
| 2025-12-04 | 1.13 | 1.16 | ↑$0.03 (2.65%) | 1.12 | 1.16 | 17.25K |
| 2025-12-03 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.07 | 1.14 | 232.83K |
| 2025-12-02 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.13 | 1.17 | 248.63K |
| 2025-12-01 | 1.27 | 1.18 | ↓$0.09 (-7.09%) | 1.17 | 1.27 | 52.85K |
| 2025-11-28 | 1.19 | 1.27 | ↑$0.08 (6.72%) | 1.19 | 1.27 | 24.99K |
| 2025-11-26 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.15 | 1.19 | 20.42K |
| 2025-11-25 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.16 | 1.21 | 156.59K |
| 2025-11-24 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.09 | 1.14 | 7.97K |
| 2025-11-21 | 1.12 | 1.08 | ↓$0.04 (-3.83%) | 1.08 | 1.14 | 10.20K |
| 2025-11-20 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.10 | 1.16 | 11.27K |
| 2025-11-19 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.13 | 1.19 | 8.21K |
| 2025-11-18 | 1.17 | 1.20 | ↑$0.03 (2.78%) | 1.14 | 1.20 | 13.91K |
| 2025-11-17 | 1.22 | 1.15 | ↓$0.07 (-5.35%) | 1.15 | 1.22 | 6.04K |
| 2025-11-14 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.18 | 1.20 | 8.49K |
| 2025-11-13 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.17 | 1.21 | 6.81K |
| 2025-11-12 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.21 | 1.24 | 3.85K |
| 2025-11-11 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.21 | 1.25 | 4.15K |
| 2025-11-10 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.15 | 1.21 | 20.21K |
| 2025-11-07 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.15 | 1.20 | 18.23K |
| 2025-11-06 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.18 | 1.22 | 5.83K |
| 2025-11-05 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.18 | 1.25 | 17.50K |
| 2025-11-04 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.24 | 1.28 | 10.09K |
| 2025-11-03 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.25 | 1.30 | 37.84K |
| 2025-10-31 | 1.23 | 1.31 | ↑$0.08 (6.50%) | 1.23 | 1.34 | 62K |
| 2025-10-30 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.21 | 1.29 | 52.37K |
| 2025-10-29 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.24 | 1.30 | 36.88K |
| 2025-10-28 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.19 | 1.31 | 99.31K |
| 2025-10-27 | 1.16 | 1.21 | ↑$0.05 (4.31%) | 1.16 | 1.23 | 49.99K |
| 2025-10-24 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.11 | 1.24 | 175.82K |
Create an account or log in to view more rows.
$BRN call the SEC
$BRN I'll say it again slowwwllyyyy! Better stocks to short by far
$BRN you wanna be a successful trader close your trades green
$BRN Good morning traders
$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!