2m 2m 2m 2m 2m 2m 2m
Barnwell Industr (BRN)
NYSE
$1.08-$0.01 (-0.92%)
Price as of Jun 03, 2026 7:21 PM EDT- $15.0MMarket Cap
- -11.38%1-Year Change
- Oil & Gas E&PIndustry
Barnwell Industr (BRN)
$1.08-$0.01 (-0.92%)
- 1 Month-5.22%Low Price$1.04High Price$1.15
- 3 Months-10.66%Low Price$0.99High Price$1.22
- 1 Year-8.40%Low Price$0.93High Price$1.98
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 1.08 | 1.09 | 1.08 | 1.09 | +0.93% | 43,249 |
06/02/2026 | 1.08 | 1.10 | 1.06 | 1.08 | -2.70% | 12,558 |
06/01/2026 | 1.06 | 1.11 | 1.05 | 1.11 | +6.73% | 66,584 |
05/29/2026 | 1.08 | 1.08 | 1.02 | 1.04 | -0.95% | 112,474 |
05/28/2026 | 1.08 | 1.08 | 1.02 | 1.05 | -2.78% | 61,052 |
05/27/2026 | 1.08 | 1.09 | 1.07 | 1.08 | 0.00% | 39,386 |
05/26/2026 | 1.10 | 1.14 | 1.08 | 1.08 | -2.70% | 172,782 |
05/22/2026 | 1.09 | 1.11 | 1.09 | 1.11 | +0.91% | 45,486 |
05/21/2026 | 1.12 | 1.12 | 1.09 | 1.10 | -2.65% | 133,547 |
05/21/2026 |
-$0.09 Earnings | |||||
05/20/2026 | 1.14 | 1.15 | 1.11 | 1.13 | -1.31% | 93,156 |
05/19/2026 | 1.14 | 1.15 | 1.11 | 1.15 | -0.43% | 80,831 |
05/18/2026 | 1.13 | 1.16 | 1.13 | 1.15 | +2.68% | 177,959 |
05/15/2026 | 1.10 | 1.14 | 1.10 | 1.12 | 0.00% | 115,122 |
05/14/2026 | 1.10 | 1.12 | 1.10 | 1.12 | +1.82% | 37,979 |
05/13/2026 | 1.11 | 1.12 | 1.10 | 1.10 | -2.22% | 25,354 |
05/12/2026 | 1.11 | 1.13 | 1.10 | 1.13 | +2.27% | 115,961 |
05/11/2026 | 1.09 | 1.11 | 1.08 | 1.10 | 0.00% | 80,989 |
05/08/2026 | 1.12 | 1.12 | 1.08 | 1.10 | -0.90% | 298,565 |
05/07/2026 | 1.09 | 1.13 | 1.08 | 1.11 | 0.00% | 293,741 |
05/06/2026 | 1.12 | 1.13 | 1.10 | 1.11 | -3.48% | 100,168 |
05/05/2026 | 1.16 | 1.16 | 1.13 | 1.15 | +0.88% | 71,142 |
05/04/2026 | 1.11 | 1.16 | 1.11 | 1.14 | +1.33% | 268,557 |
05/01/2026 | 1.11 | 1.13 | 1.11 | 1.13 | -0.44% | 44,011 |
04/30/2026 | 1.13 | 1.15 | 1.11 | 1.13 | -0.88% | 199,994 |
04/29/2026 | 1.14 | 1.17 | 1.14 | 1.14 | -0.87% | 288,057 |
04/28/2026 | 1.12 | 1.15 | 1.12 | 1.15 | +3.60% | 96,697 |
04/27/2026 | 1.15 | 1.16 | 1.11 | 1.11 | -2.63% | 79,480 |
04/24/2026 | 1.13 | 1.14 | 1.13 | 1.14 | -0.87% | 39,536 |
04/23/2026 | 1.13 | 1.16 | 1.12 | 1.15 | +0.88% | 135,367 |
04/22/2026 | 1.17 | 1.17 | 1.12 | 1.14 | -2.56% | 297,815 |
04/21/2026 | 1.16 | 1.19 | 1.14 | 1.17 | +1.74% | 399,072 |
04/20/2026 | 1.09 | 1.16 | 1.07 | 1.15 | +4.55% | 360,870 |
04/17/2026 | 1.09 | 1.11 | 1.04 | 1.10 | -1.79% | 274,770 |
04/16/2026 | 1.08 | 1.12 | 1.06 | 1.12 | +2.75% | 222,322 |
04/15/2026 | 1.05 | 1.09 | 1.01 | 1.09 | +3.81% | 295,593 |
04/14/2026 | 1.02 | 1.05 | 1.00 | 1.05 | +0.96% | 248,165 |
04/13/2026 | 1.00 | 1.06 | 1.00 | 1.04 | +5.05% | 345,560 |
04/10/2026 | 1.01 | 1.02 | 0.98 | 0.99 | -3.88% | 229,705 |
04/09/2026 | 1.05 | 1.09 | 1.03 | 1.03 | -4.63% | 317,056 |
04/08/2026 | 1.01 | 1.08 | 0.99 | 1.08 | -4.42% | 683,886 |
04/07/2026 | 1.12 | 1.18 | 1.10 | 1.13 | -1.74% | 1,522,812 |
04/06/2026 | 1.07 | 1.17 | 1.05 | 1.15 | +4.55% | 1,428,920 |
04/02/2026 | 1.13 | 1.18 | 1.07 | 1.10 | +1.85% | 26,827,234 |
04/01/2026 | 1.08 | 1.11 | 1.07 | 1.08 | 0.00% | 276,120 |
03/31/2026 | 1.15 | 1.18 | 1.07 | 1.08 | -7.69% | 262,506 |
03/30/2026 | 1.18 | 1.21 | 1.15 | 1.17 | 0.00% | 715,346 |
03/27/2026 | 1.18 | 1.19 | 1.14 | 1.17 | +0.86% | 256,861 |
03/26/2026 | 1.15 | 1.21 | 1.13 | 1.16 | -0.85% | 335,024 |
03/25/2026 | 1.13 | 1.17 | 1.08 | 1.17 | +0.86% | 179,285 |
03/24/2026 | 1.13 | 1.18 | 1.12 | 1.16 | 0.00% | 162,866 |
03/23/2026 | 1.13 | 1.16 | 1.07 | 1.16 | -2.52% | 182,154 |
03/20/2026 | 1.16 | 1.19 | 1.14 | 1.19 | +0.85% | 455,261 |
03/19/2026 | 1.13 | 1.22 | 1.09 | 1.18 | +4.42% | 815,293 |
03/18/2026 | 1.05 | 1.15 | 1.05 | 1.13 | +6.60% | 191,003 |
03/17/2026 | 1.07 | 1.10 | 1.04 | 1.06 | +0.95% | 87,096 |
03/16/2026 | 1.13 | 1.13 | 1.04 | 1.05 | -7.08% | 180,751 |
03/13/2026 | 1.13 | 1.14 | 1.07 | 1.13 | -0.88% | 191,195 |
03/12/2026 | 1.11 | 1.23 | 1.11 | 1.14 | +3.64% | 571,469 |
03/11/2026 | 1.05 | 1.12 | 1.02 | 1.10 | +8.91% | 373,889 |
03/10/2026 | 1.10 | 1.10 | 0.99 | 1.01 | -7.34% | 459,647 |
03/09/2026 | 1.24 | 1.31 | 1.04 | 1.09 | -10.66% | 942,337 |
03/06/2026 | 1.33 | 1.37 | 1.12 | 1.22 | -4.69% | 1,315,864 |
03/05/2026 | 1.20 | 1.34 | 1.20 | 1.28 | +6.67% | 1,119,392 |
03/04/2026 | 1.17 | 1.28 | 1.01 | 1.20 | +2.56% | 424,444 |
03/03/2026 | 1.29 | 1.39 | 1.09 | 1.17 | -9.30% | 1,009,987 |
03/02/2026 | 1.24 | 1.32 | 1.15 | 1.29 | +13.16% | 1,503,332 |
02/27/2026 | 1.07 | 1.15 | 1.07 | 1.14 | +8.57% | 203,504 |
02/26/2026 | 1.01 | 1.09 | 1.01 | 1.05 | +3.96% | 90,450 |
02/25/2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.00% | 14,604 |
02/24/2026 | 1.02 | 1.05 | 0.97 | 1.01 | -2.88% | 65,128 |
02/23/2026 | 1.02 | 1.05 | 1.00 | 1.04 | +2.97% | 121,104 |
02/23/2026 |
-$0.13 Earnings | |||||
02/20/2026 | 1.09 | 1.14 | 0.99 | 1.01 | -7.34% | 128,658 |
02/19/2026 | 1.05 | 1.14 | 0.99 | 1.09 | +9.11% | 580,007 |
02/18/2026 | 0.95 | 1.03 | 0.92 | 1.00 | +7.19% | 299,721 |
02/17/2026 | 0.99 | 1.00 | 0.92 | 0.93 | -4.90% | 117,807 |
02/13/2026 | 0.98 | 1.00 | 0.97 | 0.98 | -0.67% | 9,990 |
02/12/2026 | 1.02 | 1.03 | 0.97 | 0.99 | -3.27% | 112,758 |
02/11/2026 | 1.03 | 1.06 | 1.01 | 1.02 | -0.97% | 138,516 |
02/10/2026 | 1.02 | 1.03 | 1.01 | 1.03 | +0.98% | 33,521 |
02/09/2026 | 1.00 | 1.04 | 0.99 | 1.02 | +0.99% | 40,519 |
02/06/2026 | 1.05 | 1.05 | 0.98 | 1.01 | +2.23% | 60,016 |
02/05/2026 | 1.05 | 1.05 | 0.99 | 0.99 | -8.52% | 42,142 |
02/04/2026 | 1.03 | 1.12 | 1.02 | 1.08 | +2.86% | 314,684 |
02/03/2026 | 1.01 | 1.07 | 1.01 | 1.05 | +2.94% | 156,145 |
02/02/2026 | 1.03 | 1.07 | 1.02 | 1.02 | -7.27% | 83,225 |
01/30/2026 | 1.22 | 1.22 | 1.04 | 1.10 | -5.17% | 295,954 |
01/29/2026 | 1.15 | 1.24 | 1.12 | 1.16 | +1.75% | 596,244 |
01/28/2026 | 1.15 | 1.19 | 1.09 | 1.14 | -2.56% | 228,140 |
01/27/2026 | 1.14 | 1.19 | 1.08 | 1.17 | +6.36% | 211,947 |
01/26/2026 | 1.15 | 1.22 | 1.09 | 1.10 | -0.90% | 314,876 |
01/23/2026 | 1.10 | 1.15 | 1.09 | 1.11 | +0.91% | 84,050 |
01/22/2026 | 1.08 | 1.10 | 1.05 | 1.10 | +2.80% | 70,991 |
01/21/2026 | 1.10 | 1.13 | 1.07 | 1.07 | +0.94% | 45,111 |
01/20/2026 | 1.13 | 1.16 | 1.06 | 1.06 | -9.40% | 64,007 |
01/16/2026 | 1.16 | 1.17 | 1.13 | 1.17 | +1.74% | 55,674 |
01/15/2026 | 1.12 | 1.16 | 1.08 | 1.15 | 0.00% | 143,720 |
01/14/2026 | 1.15 | 1.29 | 1.13 | 1.15 | +0.88% | 410,942 |
01/13/2026 | 1.18 | 1.40 | 1.12 | 1.14 | 0.00% | 650,470 |