Barnwell Industries Inc (BRN) Historical Stock Data
1.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRN is down -0.53% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.18 | 1.14 | ↓$0.04 (-3.32%) | 1.14 | 1.18 | 22.24K |
| 2025-12-23 | 1.13 | 1.17 | ↑$0.04 (3.54%) | 1.12 | 1.18 | 61.60K |
| 2025-12-22 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.09 | 1.19 | 88.46K |
| 2025-12-19 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.07 | 1.09 | 21.49K |
| 2025-12-18 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.05 | 1.10 | 39.63K |
| 2025-12-17 | 1.06 | 1.11 | ↑$0.05 (4.72%) | 1.06 | 1.16 | 147.59K |
| 2025-12-16 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.05 | 1.08 | 4.82K |
| 2025-12-15 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.05 | 1.09 | 34.68K |
| 2025-12-12 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.09 | 11.75K |
| 2025-12-11 | 1.08 | 1.08 | ↑$0.01 (0.47%) | 1.07 | 1.09 | 9.92K |
| 2025-12-10 | 1.07 | 1.07 | ↑$0.00 (0.01%) | 1.07 | 1.10 | 17.17K |
| 2025-12-09 | 1.07 | 1.08 | ↑$0.01 (0.92%) | 1.05 | 1.10 | 24.48K |
| 2025-12-08 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.07 | 1.12 | 14.68K |
| 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 |
Create an account or log in to view more rows.
$BRN choo choo
$BRN nothing drops
$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