Holen Sie sich die Stockscreener-App
0.9676
0.77%
0.0074
Barnwell Industries Inc.-Aktien (BRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-19 | $0.97 | $0.95 | $0.02 | 53,388.0 | +0.77% |
| 2026-08-18 | $0.9999 | $0.9572 | $0.0427 | 8,297.0 | +0.02% |
| 2026-08-17 | $0.972 | $0.96 | $0.012 | 47,498.0 | -0.62% |
| 2026-08-14 | $0.9827 | $0.9471 | $0.0356 | 13,235.0 | +0.60% |
| 2026-08-13 | $0.9786 | $0.9129 | $0.0657 | 20,244.0 | +0.01% |
| 2026-08-12 | $0.982 | $0.9601 | $0.0219 | 13,632.0 | -1.03% |
| 2026-08-11 | $0.9998 | $0.965 | $0.0348 | 14,584.0 | +0.84% |
| 2026-08-10 | $1.01 | $0.941 | $0.069 | 37,203.0 | -1.84% |
| 2026-08-07 | $1.02 | $0.9401 | $0.0799 | 174,889.0 | -2.97% |
| 2026-08-06 | $1.02 | $0.9858 | $0.0342 | 39,720.0 | +1.85% |
| 2026-08-05 | $1.02 | $0.9917 | $0.0283 | 17,716.0 | -2.77% |
| 2026-08-04 | $1.05 | $0.9935 | $0.0565 | 16,065.0 | -0.97% |
| 2026-08-03 | $1.05 | $1.00 | $0.05 | 156,920.0 | +0.98% |
| 2026-07-31 | $1.04 | $0.964 | $0.076 | 87,739.0 | +5.81% |
| 2026-07-30 | $0.9998 | $0.9618 | $0.038 | 11,709.0 | -2.20% |
| 2026-07-29 | $1.00 | $0.9607 | $0.0393 | 109,390.0 | +3.76% |
| 2026-07-28 | $1.02 | $0.95 | $0.075 | 81,495.0 | -6.86% |
| 2026-07-27 | $1.06 | $1.02 | $0.04 | 67,644.0 | -4.67% |
| 2026-07-24 | $1.10 | $1.05 | $0.05 | 78,142.0 | +0.94% |
| 2026-07-23 | $1.11 | $1.04 | $0.07 | 218,990.0 | +2.91% |
| 2026-07-22 | $1.06 | $1.03 | $0.03 | 82,321.0 | +0.00% |
| 2026-07-21 | $1.06 | $1.03 | $0.03 | 48,813.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $1.05 | $0.9129 | $0.1371 | 666,779.0 | -5.14% |
| 2026-07 | $1.11 | $0.95 | $0.16 | 1,554,667.0 | +0.99% |
| 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% |
0.61%
0.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):