Barnwell Industries Inc (BRN) Historical Stock Data

2.84 ↑0.04 (1.43%)
As of Market Close on October 4th, 2022.

Historical Data

In the past 30 trading days, BRN is up 0.04% a day on average. There have been 16 days where Barnwell Industries Inc closed green and 14 days where BRN closed red.

DateOpenCloseChangeLowHighVolume
2022-10-042.882.84↓$0.04 (-1.39%)2.822.9252.31K
2022-10-032.702.80↑$0.10 (3.70%)2.702.8226.10K
2022-09-302.622.64↑$0.02 (0.76%)2.612.7218.76K
2022-09-292.712.67↓$0.04 (-1.48%)2.592.7111.27K
2022-09-282.602.68↑$0.08 (3.08%)2.592.7344.57K
2022-09-272.702.57↓$0.13 (-4.80%)2.552.7061.44K
2022-09-262.552.67↑$0.12 (4.71%)2.552.7064.22K
2022-09-232.772.55↓$0.22 (-7.94%)2.542.85122.32K
2022-09-223.072.81↓$0.26 (-8.47%)2.813.0768.10K
2022-09-213.083.04↓$0.04 (-1.30%)2.963.0827.97K
2022-09-203.103.05↓$0.05 (-1.61%)2.963.1242.81K
2022-09-193.033.12↑$0.09 (2.97%)2.993.1244.44K
2022-09-163.053.10↑$0.05 (1.64%)3.033.1649.25K
2022-09-153.133.12↓$0.01 (-0.32%)3.003.15102.95K
2022-09-143.063.14↑$0.08 (2.61%)3.053.23170.18K
2022-09-133.002.95↓$0.05 (-1.67%)2.893.04174.17K
2022-09-122.963.00↑$0.04 (1.35%)2.853.06122.47K
2022-09-092.953.00↑$0.05 (1.69%)2.923.0569.14K
2022-09-082.922.94↑$0.02 (0.68%)2.832.9544.29K
2022-09-072.852.88↑$0.02 (0.88%)2.802.9660.94K
2022-09-022.962.99↑$0.03 (1.01%)2.903.08140.66K
2022-09-013.002.94↓$0.07 (-2.17%)2.873.00110.07K
2022-08-312.983.07↑$0.09 (3.02%)2.923.07173.76K
2022-08-303.182.98↓$0.20 (-6.29%)2.963.18120.19K
2022-08-292.893.23↑$0.34 (11.76%)2.893.25150.74K
2022-08-262.962.89↓$0.07 (-2.36%)2.883.04108.14K
2022-08-253.083.01↓$0.07 (-2.27%)2.973.0974.05K
2022-08-243.213.08↓$0.14 (-4.21%)3.053.28164.30K
2022-08-233.063.17↑$0.11 (3.56%)3.063.32499.59K
2022-08-222.933.05↑$0.12 (4.10%)2.883.15293.67K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$BRN a comeback is always more fun than an all out win!!!!

0 Like Report
kobe_fighter

$BRN getting this mare ready to run today

0 Like Report
thaddeus_knieght

$BRN I hope I never have to work for anyone again after this

0 Like Report