2m 2m 2m 2m 2m 2m 2m
Barnwell Industr (BRN)
NYSE
$0.87-$0.002 (-0.18%)
Price as of Oct 23, 2026 5:42 PM EDT- $12.6MMarket Cap
- -24.12%1-Year Change
- Oil & Gas E&PIndustry
Barnwell Industr (BRN)
$0.87-$0.002 (-0.18%)
- 1 Month-11.86%Low Price$0.87High Price$0.98
- 3 Months-17.68%Low Price$0.87High Price$1.04
- 1 Year-24.12%Low Price$0.87High Price$1.31
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 0.87 | 0.92 | 0.87 | 0.87 | +0.30% | 15,774 |
10/22/2026 | 0.89 | 0.92 | 0.87 | 0.87 | -2.25% | 28,961 |
10/21/2026 | 0.89 | 0.90 | 0.89 | 0.89 | -2.14% | 5,277 |
10/20/2026 | 0.91 | 0.91 | 0.89 | 0.91 | +2.19% | 20,211 |
10/19/2026 | 0.92 | 0.92 | 0.89 | 0.89 | -2.73% | 26,192 |
10/16/2026 | 0.89 | 0.92 | 0.89 | 0.92 | +1.67% | 8,469 |
10/15/2026 | 0.90 | 0.92 | 0.84 | 0.90 | -4.92% | 161,092 |
10/14/2026 | 0.93 | 0.95 | 0.91 | 0.95 | +0.51% | 13,661 |
10/13/2026 | 0.89 | 0.96 | 0.89 | 0.94 | +3.49% | 50,831 |
10/12/2026 | 0.95 | 0.95 | 0.90 | 0.91 | -6.71% | 68,123 |
10/09/2026 | 0.98 | 0.98 | 0.89 | 0.98 | +3.07% | 78,093 |
10/08/2026 | 0.90 | 0.96 | 0.90 | 0.95 | +1.76% | 111,716 |
10/07/2026 | 0.86 | 0.96 | 0.86 | 0.93 | -2.87% | 214,900 |
10/06/2026 | 0.99 | 1.00 | 0.84 | 0.96 | +2.17% | 9,852,792 |
10/05/2026 | 0.95 | 0.99 | 0.94 | 0.94 | -4.53% | 54,509 |
10/02/2026 | 0.96 | 0.98 | 0.96 | 0.98 | +4.33% | 6,139 |
10/01/2026 | 0.92 | 0.99 | 0.92 | 0.94 | +2.28% | 51,504 |
09/30/2026 | 0.94 | 0.94 | 0.92 | 0.92 | -2.37% | 5,022 |
09/29/2026 | 0.92 | 0.95 | 0.92 | 0.94 | +1.32% | 11,469 |
09/28/2026 | 0.93 | 0.95 | 0.93 | 0.93 | -1.19% | 9,509 |
09/25/2026 | 0.97 | 0.99 | 0.92 | 0.94 | -2.97% | 17,077 |
09/24/2026 | 0.98 | 1.00 | 0.97 | 0.97 | -2.02% | 7,334 |
09/23/2026 | 1.00 | 1.01 | 0.97 | 0.99 | +2.04% | 3,231 |
09/22/2026 | 0.99 | 1.01 | 0.97 | 0.97 | +0.02% | 9,752 |
09/21/2026 | 1.02 | 1.04 | 0.97 | 0.97 | -2.02% | 11,874 |
09/18/2026 | 1.03 | 1.05 | 0.99 | 0.99 | -3.88% | 38,242 |
09/17/2026 | 1.01 | 1.05 | 1.01 | 1.03 | +3.00% | 8,946 |
09/16/2026 | 1.02 | 1.05 | 1.00 | 1.00 | -2.91% | 13,449 |
09/15/2026 | 1.00 | 1.07 | 1.00 | 1.03 | 0.00% | 145,321 |
09/14/2026 | 1.04 | 1.05 | 1.03 | 1.03 | -0.96% | 33,007 |
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 |