Barnwell Industries Inc (BRN) Historical Stock Data

2.27 ↑0.10 (4.61%)
As of July 18, 2024, 10:52am EST.

Historical Data

In the past 30 trading days, BRN is up 0.94% a day on average. There have been 19 days where Barnwell Industries Inc closed green and 11 days where BRN closed red.

DateOpenCloseChangeLowHighVolume
2024-07-222.252.27↑$0.02 (0.89%)2.202.2712.17K
2024-07-192.222.17↓$0.05 (-2.25%)2.162.228.25K
2024-07-182.232.20↓$0.03 (-1.35%)2.182.271.66K
2024-07-172.212.26↑$0.05 (2.26%)2.182.2613.67K
2024-07-162.262.25↓$0.01 (-0.57%)2.222.262.66K
2024-07-152.282.22↓$0.06 (-2.63%)2.212.2811.58K
2024-07-122.252.28↑$0.03 (1.33%)2.222.282.11K
2024-07-112.262.21↓$0.05 (-2.21%)2.212.272.70K
2024-07-102.252.25↑$0.00 (0.00%)2.232.307.15K
2024-07-092.262.23↓$0.03 (-1.33%)2.232.375.28K
2024-07-082.372.37↑$0.00 (0.00%)2.372.370.90K
2024-07-052.352.36↑$0.01 (0.43%)2.262.368.99K
2024-07-032.282.38↑$0.10 (4.39%)2.282.464.54K
2024-07-022.282.39↑$0.11 (4.82%)2.282.394.50K
2024-07-012.322.31↓$0.01 (-0.43%)2.312.32755
2024-06-282.462.35↓$0.11 (-4.47%)2.322.462.56K
2024-06-272.362.43↑$0.07 (3.17%)2.362.431.26K
2024-06-262.392.46↑$0.07 (2.89%)2.342.462.53K
2024-06-252.392.46↑$0.07 (2.93%)2.332.4615.56K
2024-06-242.302.52↑$0.22 (9.57%)2.302.525.10K
2024-06-212.362.59↑$0.23 (9.75%)2.322.5910.88K
2024-06-202.342.36↑$0.02 (0.85%)2.302.439.38K
2024-06-182.472.47↑$0.00 (0.00%)2.372.538.02K
2024-06-172.502.51↑$0.01 (0.36%)2.432.525.56K
2024-06-142.552.50↓$0.05 (-1.96%)2.502.554.11K
2024-06-132.582.59↑$0.01 (0.41%)2.552.634.26K
2024-06-122.602.59↓$0.01 (-0.50%)2.592.6010.63K
2024-06-112.562.60↑$0.04 (1.56%)2.562.601.98K
2024-06-102.552.60↑$0.05 (1.96%)2.552.6228.52K
2024-06-072.612.57↓$0.04 (-1.53%)2.552.644.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$BRN will go green when market opens!

0 Like Report
gangganggang

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

0 Like Report
glaglewd

$BRN I need a smoke after this trade

0 Like Report
activerunningtrade

$BRN I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report