2m 2m 2m 2m 2m 2m 2m
Barnwell Industr (BRN)
NYSE
$1.05+$0.005 (+0.48%)
Price as of Sep 11, 2026 7:42 PM EDT- $15.0MMarket Cap
- -8.77%1-Year Change
- Oil & Gas E&PIndustry
Barnwell Industr (BRN)
$1.05+$0.005 (+0.48%)
- 1 Month+7.21%Low Price$0.96High Price$1.04
- 3 Months-2.35%Low Price$0.95High Price$1.07
- 1 Year-8.77%Low Price$0.93High Price$1.39
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 1.02 | 1.05 | 1.00 | 1.04 | +1.96% | 74,339 |
09/10/2026 | 1.06 | 1.06 | 0.99 | 1.02 | +2.00% | 111,276 |
09/09/2026 | 1.02 | 1.05 | 0.98 | 1.00 | -0.99% | 73,626 |
09/08/2026 | 0.96 | 1.01 | 0.96 | 1.01 | +5.76% | 72,679 |
09/04/2026 | 0.96 | 0.97 | 0.95 | 0.96 | -1.55% | 6,821 |
09/03/2026 | 0.98 | 0.98 | 0.96 | 0.97 | +0.52% | 5,819 |
09/02/2026 | 0.97 | 1.00 | 0.96 | 0.97 | -2.04% | 104,542 |
09/01/2026 | 0.98 | 1.00 | 0.96 | 0.99 | +2.82% | 71,714 |
08/31/2026 | 0.97 | 0.99 | 0.95 | 0.96 | -2.76% | 98,787 |
08/28/2026 | 0.99 | 0.99 | 0.96 | 0.99 | +3.16% | 1,650 |
08/27/2026 | 0.97 | 0.99 | 0.96 | 0.96 | -1.34% | 10,883 |
08/26/2026 | 0.95 | 0.97 | 0.95 | 0.97 | +1.36% | 4,310 |
08/25/2026 | 0.96 | 0.98 | 0.95 | 0.96 | -1.77% | 15,609 |
08/24/2026 | 0.98 | 0.98 | 0.95 | 0.97 | -1.32% | 52,101 |
08/21/2026 | 0.99 | 0.99 | 0.96 | 0.99 | +1.58% | 6,208 |
08/20/2026 | 0.96 | 0.99 | 0.96 | 0.97 | +0.25% | 52,750 |
08/19/2026 | 0.96 | 0.97 | 0.95 | 0.97 | +0.77% | 53,389 |
08/18/2026 | 0.98 | 1.00 | 0.96 | 0.96 | +0.02% | 8,298 |
08/17/2026 | 0.97 | 0.97 | 0.96 | 0.96 | -0.62% | 47,499 |
08/14/2026 | 0.95 | 0.98 | 0.95 | 0.97 | +0.60% | 13,235 |
08/13/2026 | 0.97 | 0.98 | 0.91 | 0.96 | +0.01% | 20,244 |
08/12/2026 | 0.98 | 0.98 | 0.96 | 0.96 | -1.03% | 13,632 |
08/11/2026 | 0.98 | 1.00 | 0.97 | 0.97 | +0.84% | 14,584 |
08/11/2026 |
-$0.03 Earnings | |||||
08/10/2026 | 1.00 | 1.01 | 0.94 | 0.96 | -1.84% | 37,203 |
08/07/2026 | 0.99 | 1.02 | 0.94 | 0.98 | -2.97% | 174,899 |
08/06/2026 | 1.00 | 1.02 | 0.99 | 1.01 | +1.85% | 39,721 |
08/05/2026 | 1.02 | 1.02 | 0.99 | 0.99 | -2.77% | 17,716 |
08/04/2026 | 1.03 | 1.05 | 0.99 | 1.02 | -0.97% | 16,165 |
08/03/2026 | 1.01 | 1.05 | 1.00 | 1.03 | 0.00% | 156,920 |
07/31/2026 | 0.99 | 1.04 | 0.96 | 1.03 | +6.85% | 88,214 |
07/30/2026 | 0.98 | 1.00 | 0.96 | 0.96 | -2.20% | 11,709 |
07/29/2026 | 0.97 | 1.00 | 0.96 | 0.99 | +3.76% | 113,500 |
07/28/2026 | 1.02 | 1.03 | 0.95 | 0.95 | -6.86% | 81,512 |
07/27/2026 | 1.06 | 1.06 | 1.02 | 1.02 | -4.67% | 67,798 |
07/24/2026 | 1.07 | 1.10 | 1.05 | 1.07 | +0.94% | 78,168 |
07/23/2026 | 1.04 | 1.11 | 1.04 | 1.06 | +2.91% | 219,191 |
07/22/2026 | 1.05 | 1.06 | 1.03 | 1.03 | 0.00% | 88,914 |
07/21/2026 | 1.05 | 1.06 | 1.03 | 1.03 | +0.98% | 48,813 |
07/20/2026 | 1.07 | 1.08 | 1.01 | 1.02 | -2.86% | 61,061 |
07/17/2026 | 1.07 | 1.10 | 1.05 | 1.05 | -0.94% | 112,574 |
07/16/2026 | 1.06 | 1.08 | 1.05 | 1.06 | +2.42% | 24,437 |
07/15/2026 | 1.02 | 1.05 | 1.02 | 1.04 | +0.49% | 12,909 |
07/14/2026 | 0.99 | 1.06 | 0.99 | 1.03 | -2.83% | 96,938 |
07/13/2026 | 1.04 | 1.09 | 1.02 | 1.06 | +2.91% | 173,971 |
07/10/2026 | 1.04 | 1.04 | 1.03 | 1.03 | -1.90% | 5,210 |
07/09/2026 | 1.05 | 1.07 | 1.03 | 1.05 | 0.00% | 16,624 |
07/08/2026 | 1.01 | 1.09 | 1.01 | 1.05 | +5.00% | 146,551 |
07/07/2026 | 1.04 | 1.04 | 0.99 | 1.00 | +2.03% | 25,190 |
07/06/2026 | 1.04 | 1.04 | 0.98 | 0.98 | -2.96% | 27,186 |
07/02/2026 | 1.02 | 1.04 | 1.01 | 1.01 | -0.98% | 41,319 |
07/01/2026 | 1.01 | 1.05 | 1.01 | 1.02 | +0.99% | 27,099 |
06/30/2026 | 1.00 | 1.04 | 1.00 | 1.01 | -1.94% | 15,423 |
06/29/2026 | 1.04 | 1.04 | 1.02 | 1.03 | 0.00% | 10,243 |
06/26/2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.00% | 1,341 |
06/25/2026 | 1.03 | 1.05 | 1.03 | 1.03 | -0.96% | 48,307 |
06/24/2026 | 1.03 | 1.05 | 1.03 | 1.04 | +0.97% | 23,078 |
06/23/2026 | 1.02 | 1.07 | 1.02 | 1.03 | +0.98% | 66,470 |
06/22/2026 | 1.01 | 1.05 | 1.01 | 1.02 | +2.00% | 33,997 |
06/18/2026 | 1.02 | 1.04 | 1.00 | 1.00 | -1.96% | 135,992 |
06/17/2026 | 1.05 | 1.07 | 1.02 | 1.02 | -0.97% | 76,156 |
06/16/2026 | 1.04 | 1.05 | 1.03 | 1.03 | -1.90% | 20,677 |
06/15/2026 | 1.04 | 1.06 | 1.04 | 1.05 | -1.87% | 20,510 |
06/12/2026 | 1.02 | 1.08 | 1.02 | 1.07 | +0.47% | 87,667 |
06/11/2026 | 1.09 | 1.11 | 1.04 | 1.07 | +0.47% | 124,388 |
06/10/2026 | 1.04 | 1.12 | 1.04 | 1.06 | +2.91% | 270,844 |
06/09/2026 | 1.06 | 1.07 | 1.03 | 1.03 | -1.90% | 23,595 |
06/08/2026 | 1.07 | 1.10 | 1.05 | 1.05 | -1.87% | 39,311 |
06/05/2026 | 1.10 | 1.10 | 1.05 | 1.07 | -1.83% | 50,119 |
06/04/2026 | 1.09 | 1.10 | 1.07 | 1.09 | 0.00% | 77,281 |
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 |