Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Barnwell Industries, Inc. Common Stock (NY:BRN)

1.130 -0.050 (-4.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.160 1.189 1.130 1.130 109,534 -0.05(-4.24%)
Jun 27, 2025 1.230 1.230 1.180 1.180 32,544 -0.03(-2.48%)
Jun 26, 2025 1.230 1.250 1.170 1.210 64,255 -0.03(-2.42%)
Jun 25, 2025 1.200 1.250 1.160 1.240 214,183 +0.00(+0.00%)
Jun 24, 2025 1.300 1.300 1.190 1.240 190,145 -0.21(-14.48%)
Jun 23, 2025 1.460 1.580 1.310 1.450 578,829 +0.07(+5.07%)
Jun 20, 2025 1.350 1.444 1.305 1.380 273,323 -0.05(-3.50%)
Jun 18, 2025 1.980 1.982 1.330 1.430 1,287,052 -0.55(-27.78%)
Jun 17, 2025 1.710 2.100 1.620 1.980 1,327,346 +0.13(+7.03%)
Jun 16, 2025 2.000 2.280 1.570 1.850 16,919,672 +0.08(+4.52%)
Jun 13, 2025 1.360 2.050 1.360 1.770 5,879,662 +0.39(+28.26%)
Jun 12, 2025 1.310 1.440 1.240 1.380 72,653 +0.14(+11.29%)
Jun 11, 2025 1.240 1.240 1.210 1.240 7,700 +0.00(+0.00%)
Jun 10, 2025 1.230 1.240 1.191 1.240 8,305 +0.03(+2.48%)
Jun 09, 2025 1.251 1.251 1.210 1.210 928 -0.04(-3.16%)
Jun 06, 2025 1.200 1.250 1.180 1.250 1,489 +0.06(+5.00%)
Jun 05, 2025 1.330 1.330 1.190 1.190 3,059 -0.04(-3.25%)
Jun 04, 2025 1.210 1.230 1.170 1.230 7,826 +0.03(+2.50%)
Jun 03, 2025 1.180 1.250 1.180 1.200 3,621 +0.02(+1.69%)
Jun 02, 2025 1.200 1.292 1.150 1.180 5,590 -0.06(-4.83%)
May 30, 2025 1.220 1.240 1.220 1.240 782 -0.00(-0.19%)
May 29, 2025 1.260 1.279 1.200 1.242 3,189 -0.03(-2.18%)
May 28, 2025 1.260 1.279 1.260 1.270 1,449 -0.02(-1.55%)
May 23, 2025 1.290 324 +0.02(+1.57%)
May 22, 2025 1.260 1.280 1.260 1.270 5,321 +0.01(+0.79%)
May 21, 2025 1.240 1.317 1.240 1.260 11,673 -0.06(-4.55%)
May 20, 2025 1.210 1.330 1.210 1.320 7,905 +0.11(+9.09%)
May 19, 2025 1.200 1.210 1.200 1.210 5,535 +0.01(+0.83%)
May 16, 2025 1.200 1.220 1.200 1.200 17,366 -0.02(-1.64%)
May 15, 2025 1.250 1.265 1.200 1.220 9,818 -0.02(-1.61%)
May 14, 2025 1.290 1.355 1.240 1.240 13,815 -0.04(-2.78%)
May 13, 2025 1.290 1.323 1.270 1.275 9,952 -0.02(-1.89%)
May 12, 2025 1.300 1.400 1.300 1.300 2,488 -0.02(-1.52%)
May 09, 2025 1.320 1.320 1.320 1.320 906 +0.00(+0.00%)
May 08, 2025 1.334 1.334 1.320 1.320 2,242 +0.00(+0.00%)
May 07, 2025 1.310 1.390 1.310 1.320 7,360 +0.01(+0.76%)
May 06, 2025 1.340 1.360 1.310 1.310 2,420 -0.03(-2.24%)
May 05, 2025 1.310 1.370 1.310 1.340 8,012 -0.01(-0.74%)
May 02, 2025 1.340 1.400 1.310 1.350 5,043 -0.01(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.