Holen Sie sich die Stockscreener-App
1.03
1.90%
-0.02
Handel nachbörslich:
1.00
-0.03
-2.91%
Barnwell Industries Inc.-Aktien (BRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-10 | $1.04 | $1.03 | $0.0123 | 5,110.0 | -1.90% |
| 2026-07-09 | $1.07 | $1.03 | $0.0419 | 16,624.0 | +0.00% |
| 2026-07-08 | $1.09 | $1.01 | $0.08 | 146,521.0 | +5.00% |
| 2026-07-07 | $1.04 | $0.99 | $0.05 | 24,207.0 | +2.03% |
| 2026-07-06 | $1.04 | $0.98 | $0.06 | 27,130.0 | -2.96% |
| 2026-07-02 | $1.04 | $1.01 | $0.0332 | 41,319.0 | -0.98% |
| 2026-07-01 | $1.05 | $1.01 | $0.04 | 27,099.0 | +0.99% |
| 2026-06-30 | $1.03 | $1.00 | $0.035 | 15,423.0 | -1.94% |
| 2026-06-29 | $1.04 | $1.02 | $0.02 | 10,042.0 | +0.00% |
| 2026-06-26 | $1.04 | $1.03 | $0.01 | 1,341.0 | +0.00% |
| 2026-06-25 | $1.05 | $1.03 | $0.02 | 48,199.0 | -0.96% |
| 2026-06-24 | $1.05 | $1.03 | $0.02 | 22,908.0 | +0.97% |
| 2026-06-23 | $1.07 | $1.02 | $0.05 | 57,163.0 | +0.98% |
| 2026-06-22 | $1.05 | $1.01 | $0.04 | 33,997.0 | +2.00% |
| 2026-06-18 | $1.04 | $1.00 | $0.04 | 135,992.0 | -1.96% |
| 2026-06-17 | $1.07 | $1.02 | $0.05 | 76,156.0 | -0.97% |
| 2026-06-16 | $1.05 | $1.03 | $0.02 | 20,677.0 | -1.90% |
| 2026-06-15 | $1.06 | $1.04 | $0.02 | 20,411.0 | -1.87% |
| 2026-06-12 | $1.08 | $1.02 | $0.06 | 87,667.0 | +0.47% |
| 2026-06-11 | $1.10 | $1.04 | $0.065 | 123,358.0 | +0.47% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $1.09 | $0.98 | $0.11 | 293,120.0 | +1.98% |
| 2026-06 | $1.12 | $1.00 | $0.1199 | 1,164,208.0 | -2.88% |
| 2026-05 | $1.16 | $1.02 | $0.14 | 2,316,299.0 | -7.96% |
| 2026-04 | $1.19 | $0.975 | $0.21 | 34,053,594.0 | +4.63% |
| 2026-03 | $1.39 | $0.9901 | $0.3999 | 11,420,682.0 | -5.26% |
| 2026-02 | $1.15 | $0.9207 | $0.2297 | 2,371,005.0 | +3.64% |
| 2026-01 | $1.40 | $1.04 | $0.36 | 3,560,012.0 | -0.90% |
Barnwell Industries Inc.-Aktien (BRN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.27 | $1.05 | $0.22 | 1,231,905.0 | -11.02% |
| 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% |
1.93%
1.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):