1.26
price up icon9.57%   0.11
after-market Dopo l'orario di chiusura: 1.26
loading

Storico Dei Prezzi Delle Azioni Di Barnwell Industries Inc. (BRN)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-29 $1.28 $1.14 $0.145 85,573.0 +9.57%
2025-07-28 $1.19 $1.13 $0.06 28,599.0 +1.77%
2025-07-25 $1.16 $1.13 $0.0295 12,116.0 -1.74%
2025-07-24 $1.16 $1.13 $0.03 20,536.0 +2.68%
2025-07-23 $1.15 $1.12 $0.03 6,503.0 -0.88%
2025-07-22 $1.18 $1.10 $0.08 12,269.0 -0.88%
2025-07-21 $1.18 $1.11 $0.07 37,616.0 -2.56%
2025-07-18 $1.17 $1.14 $0.03 26,222.0 +0.00%
2025-07-17 $1.25 $1.15 $0.0999 47,523.0 -2.50%
2025-07-16 $1.22 $1.11 $0.1051 74,950.0 +5.26%
2025-07-15 $1.19 $1.14 $0.05 32,607.0 -0.87%
2025-07-14 $1.23 $1.15 $0.08 49,614.0 -5.74%
2025-07-11 $1.26 $1.21 $0.05 30,832.0 -0.81%
2025-07-10 $1.26 $1.16 $0.10 56,247.0 +4.95%
2025-07-09 $1.20 $1.17 $0.0301 24,353.0 -0.68%
2025-07-08 $1.21 $1.17 $0.04 18,169.0 -1.67%
2025-07-07 $1.22 $1.15 $0.069 44,237.0 +4.35%
2025-07-03 $1.19 $1.13 $0.06 12,288.0 +1.77%
2025-07-02 $1.18 $1.11 $0.07 48,608.0 +0.89%
2025-07-01 $1.15 $1.08 $0.07 46,729.0 -0.88%

Barnwell Industries Inc. Stock (BRN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Barnwell Industries Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BRN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Barnwell Industries Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Barnwell Industries Inc. Storia dei prezzi delle azioni (BRN) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $1.28 $1.08 $0.205 801,164.0 +11.50%
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. Storia dei prezzi delle azioni (BRN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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. Storia dei prezzi delle azioni (BRN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%
oil_gas_ep DVN
$34.22
price up icon 0.38%
oil_gas_ep TPL
$993.62
price up icon 1.75%
oil_gas_ep EXE
$99.37
price up icon 1.26%
oil_gas_ep EQT
$53.10
price up icon 2.29%
oil_gas_ep WDS
$17.62
price up icon 2.56%
$152.50
price up icon 1.32%
Capitalizzazione:     |  Volume (24 ore):