Holen Sie sich die Stockscreener-App
1.125
0.92%
0.015
Barnwell Industries Inc.-Aktien (BRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $1.14 | $1.10 | $0.04 | 33,697.0 | +1.74% |
| 2026-05-22 | $1.11 | $1.08 | $0.025 | 44,933.0 | +0.91% |
| 2026-05-21 | $1.12 | $1.09 | $0.03 | 132,749.0 | -2.65% |
| 2026-05-20 | $1.15 | $1.11 | $0.04 | 93,092.0 | -1.31% |
| 2026-05-19 | $1.15 | $1.11 | $0.0401 | 64,758.0 | -0.43% |
| 2026-05-18 | $1.16 | $1.13 | $0.03 | 177,922.0 | +2.68% |
| 2026-05-15 | $1.14 | $1.10 | $0.04 | 115,118.0 | +0.00% |
| 2026-05-14 | $1.12 | $1.10 | $0.02 | 37,879.0 | +1.82% |
| 2026-05-13 | $1.12 | $1.10 | $0.02 | 25,293.0 | -2.22% |
| 2026-05-12 | $1.13 | $1.10 | $0.03 | 115,555.0 | +2.27% |
| 2026-05-11 | $1.11 | $1.08 | $0.029 | 80,988.0 | +0.00% |
| 2026-05-08 | $1.12 | $1.08 | $0.04 | 297,841.0 | -0.90% |
| 2026-05-07 | $1.13 | $1.08 | $0.05 | 268,405.0 | +0.00% |
| 2026-05-06 | $1.13 | $1.10 | $0.028 | 100,165.0 | -3.48% |
| 2026-05-05 | $1.16 | $1.13 | $0.03 | 66,741.0 | +0.88% |
| 2026-05-04 | $1.16 | $1.11 | $0.045 | 267,253.0 | +1.33% |
| 2026-05-01 | $1.13 | $1.10 | $0.025 | 42,245.0 | -0.44% |
| 2026-04-30 | $1.15 | $1.11 | $0.035 | 199,835.0 | -0.88% |
| 2026-04-29 | $1.17 | $1.14 | $0.025 | 287,795.0 | -0.87% |
| 2026-04-28 | $1.15 | $1.12 | $0.03 | 96,333.0 | +3.60% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.16 | $1.08 | $0.08 | 1,964,634.0 | -0.06% |
| 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% |
1.06%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):