Holen Sie sich die Stockscreener-App
2.81
1.75%
-0.05
Barnwell Industries Inc.-Aktien (BRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-31 | $2.94 | $2.81 | $0.1299 | 36,480.0 | -1.75% |
| 2024-05-30 | $2.99 | $2.82 | $0.1658 | 14,053.0 | -2.05% |
| 2024-05-29 | $2.92 | $2.64 | $0.279 | 10,402.0 | +5.04% |
| 2024-05-28 | $2.84 | $2.65 | $0.1878 | 2,764.0 | +0.72% |
| 2024-05-24 | $2.86 | $2.66 | $0.20 | 15,759.0 | +0.00% |
| 2024-05-23 | $3.20 | $2.75 | $0.4499 | 87,554.0 | -3.16% |
| 2024-05-22 | $2.90 | $2.79 | $0.1099 | 9,876.0 | -0.87% |
| 2024-05-21 | $2.88 | $2.70 | $0.1809 | 13,141.0 | +0.17% |
| 2024-05-20 | $2.90 | $2.52 | $0.3761 | 21,450.0 | +12.11% |
| 2024-05-17 | $2.64 | $2.56 | $0.08 | 13,297.0 | -2.66% |
| 2024-05-16 | $2.79 | $2.60 | $0.1899 | 12,466.0 | -2.95% |
| 2024-05-15 | $2.80 | $2.62 | $0.184 | 12,064.0 | -2.45% |
| 2024-05-14 | $2.80 | $2.66 | $0.14 | 6,111.0 | +4.44% |
| 2024-05-13 | $2.83 | $2.64 | $0.19 | 11,829.0 | -2.21% |
| 2024-05-10 | $2.88 | $2.72 | $0.1626 | 12,495.0 | -1.50% |
| 2024-05-09 | $2.89 | $2.74 | $0.15 | 4,174.0 | -3.45% |
| 2024-05-08 | $2.90 | $2.83 | $0.075 | 12,097.0 | +0.35% |
| 2024-05-07 | $2.89 | $2.79 | $0.10 | 7,337.0 | +1.79% |
| 2024-05-06 | $2.97 | $2.66 | $0.3099 | 27,305.0 | +4.87% |
| 2024-05-03 | $2.80 | $2.66 | $0.14 | 9,653.0 | -5.01% |
| 2024-05-02 | $2.86 | $2.80 | $0.06 | 3,645.0 | -2.74% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $3.20 | $2.52 | $0.6761 | 389,040.0 | -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% |
Barnwell Industries Inc.-Aktien (BRN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $3.14 | $2.78 | $0.36 | 513,056.0 | -5.85% |
| 2022-11 | $3.33 | $2.94 | $0.3873 | 591,916.0 | -2.48% |
| 2022-10 | $3.30 | $2.70 | $0.6016 | 1,065,615.0 | +21.97% |
| 2022-09 | $3.23 | $2.54 | $0.6948 | 1,653,188.0 | -14.01% |
| 2022-08 | $3.32 | $2.20 | $1.12 | 2,950,851.0 | +20.39% |
| 2022-07 | $2.63 | $2.12 | $0.51 | 825,503.0 | +8.51% |
| 2022-06 | $3.10 | $2.29 | $0.8051 | 4,828,897.0 | -11.99% |
| 2022-05 | $3.40 | $2.56 | $0.8436 | 7,733,514.0 | -6.32% |
| 2022-04 | $3.02 | $2.41 | $0.605 | 4,841,215.0 | +10.89% |
| 2022-03 | $6.38 | $2.55 | $3.83 | 38,670,487.0 | -9.82% |
| 2022-02 | $3.12 | $2.38 | $0.7413 | 3,426,435.0 | +5.17% |
| 2022-01 | $3.24 | $2.41 | $0.83 | 1,958,749.0 | -6.87% |
0.27%
2.74%
Kapitalisierung:
|
Volumen (24h):