Holen Sie sich die Stockscreener-App
1.07
0.91%
-0.0098
Barnwell Industries Inc.-Aktien (BRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $1.10 | $1.07 | $0.0301 | 17,151.0 | -0.91% |
| 2025-12-09 | $1.10 | $1.05 | $0.05 | 24,384.0 | +0.92% |
| 2025-12-08 | $1.12 | $1.07 | $0.05 | 14,653.0 | -3.60% |
| 2025-12-05 | $1.15 | $1.11 | $0.04 | 29,266.0 | -4.31% |
| 2025-12-04 | $1.16 | $1.12 | $0.0399 | 17,243.0 | +1.75% |
| 2025-12-03 | $1.14 | $1.07 | $0.07 | 223,833.0 | +0.88% |
| 2025-12-02 | $1.17 | $1.13 | $0.04 | 248,633.0 | -4.24% |
| 2025-12-01 | $1.27 | $1.17 | $0.10 | 52,851.0 | -7.09% |
| 2025-11-28 | $1.27 | $1.19 | $0.08 | 24,985.0 | +10.43% |
| 2025-11-26 | $1.19 | $1.15 | $0.04 | 12,068.0 | -4.96% |
| 2025-11-25 | $1.21 | $1.16 | $0.05 | 156,591.0 | +10.00% |
| 2025-11-24 | $1.14 | $1.09 | $0.05 | 7,969.0 | +1.85% |
| 2025-11-21 | $1.14 | $1.08 | $0.06 | 9,188.0 | -4.42% |
| 2025-11-20 | $1.16 | $1.10 | $0.06 | 11,272.0 | +0.00% |
| 2025-11-19 | $1.19 | $1.13 | $0.06 | 8,213.0 | -5.83% |
| 2025-11-18 | $1.20 | $1.14 | $0.06 | 13,906.0 | +4.35% |
| 2025-11-17 | $1.22 | $1.15 | $0.065 | 6,044.0 | -2.54% |
| 2025-11-14 | $1.20 | $1.18 | $0.0218 | 8,395.0 | +0.00% |
| 2025-11-13 | $1.21 | $1.17 | $0.04 | 6,811.0 | -2.48% |
| 2025-11-12 | $1.24 | $1.21 | $0.03 | 3,854.0 | -1.63% |
| 2025-11-11 | $1.25 | $1.21 | $0.0399 | 4,153.0 | +3.36% |
Barnwell Industries Inc.-Aktien (BRN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Barnwell Industries Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BRN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Barnwell Industries Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Barnwell Industries Inc.-Aktien (BRN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.27 | $1.05 | $0.22 | 645,165.0 | -15.75% |
| 2025-11 | $1.30 | $1.08 | $0.2209 | 373,196.0 | -3.05% |
| 2025-10 | $1.40 | $1.08 | $0.32 | 1,433,297.0 | +0.77% |
| 2025-09 | $1.37 | $1.08 | $0.29 | 752,669.0 | +14.04% |
| 2025-08 | $1.29 | $1.08 | $0.21 | 485,110.0 | -1.72% |
| 2025-07 | $1.28 | $1.08 | $0.205 | 829,463.0 | +2.65% |
| 2025-06 | $2.28 | $1.13 | $1.15 | 26,800,984.0 | -8.87% |
| 2025-05 | $1.40 | $1.20 | $0.20 | 124,082.0 | -6.06% |
| 2025-04 | $1.67 | $1.31 | $0.36 | 137,703.0 | -18.52% |
| 2025-03 | $1.80 | $1.26 | $0.535 | 450,856.0 | +10.89% |
| 2025-02 | $1.89 | $1.44 | $0.4549 | 320,443.0 | -17.93% |
| 2025-01 | $2.17 | $1.45 | $0.72 | 1,860,595.0 | +17.88% |
Barnwell Industries Inc.-Aktien (BRN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.85 | $1.31 | $0.54 | 669,793.0 | -22.13% |
| 2024-11 | $1.96 | $1.62 | $0.34 | 366,647.0 | -3.68% |
| 2024-10 | $2.40 | $1.85 | $0.5488 | 2,957,821.0 | -15.93% |
| 2024-09 | $2.49 | $2.12 | $0.3653 | 222,538.0 | -10.32% |
| 2024-08 | $2.53 | $2.15 | $0.3799 | 268,237.0 | +9.09% |
| 2024-07 | $2.46 | $2.16 | $0.30 | 124,517.0 | -1.70% |
| 2024-06 | $2.90 | $2.30 | $0.60 | 152,662.0 | -16.37% |
| 2024-05 | $3.20 | $2.52 | $0.6761 | 352,560.0 | -2.60% |
| 2024-04 | $2.99 | $2.36 | $0.63 | 936,805.0 | +22.25% |
| 2024-03 | $2.45 | $2.20 | $0.25 | 221,776.0 | +5.83% |
| 2024-02 | $2.50 | $2.15 | $0.35 | 152,519.0 | -10.08% |
| 2024-01 | $2.53 | $2.31 | $0.22 | 188,191.0 | +2.06% |
Barnwell Industries Inc.-Aktien (BRN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.69 | $2.06 | $0.63 | 453,200.0 | -7.78% |
| 2023-11 | $2.68 | $2.39 | $0.29 | 225,462.0 | +3.74% |
| 2023-10 | $2.78 | $2.36 | $0.4198 | 428,403.0 | -3.61% |
| 2023-09 | $2.79 | $2.60 | $0.1905 | 457,098.0 | -1.31% |
| 2023-08 | $2.79 | $2.18 | $0.6099 | 734,702.0 | +4.71% |
| 2023-07 | $2.63 | $2.46 | $0.175 | 243,642.0 | -0.00% |
| 2023-06 | $2.85 | $2.47 | $0.38 | 377,723.0 | -7.61% |
| 2023-05 | $2.85 | $2.48 | $0.37 | 591,842.0 | -2.13% |
| 2023-04 | $3.10 | $2.56 | $0.5385 | 2,525,300.0 | +28.18% |
| 2023-03 | $2.48 | $1.89 | $0.59 | 475,191.0 | -8.71% |
| 2023-02 | $2.70 | $2.38 | $0.32 | 879,829.0 | -6.23% |
| 2023-01 | $2.97 | $2.52 | $0.45 | 974,930.0 | -13.07% |
0.60%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):