Stockscreener 앱 받기
1.15
0.88%
0.01
시간 외 거래:
1.10
-0.05
-4.35%
Barnwell Industries Inc. 주식 (BRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-27 | $1.16 | $1.11 | $0.0488 | 69,679.0 | -2.63% |
| 2026-04-24 | $1.14 | $1.12 | $0.015 | 39,022.0 | -0.87% |
| 2026-04-23 | $1.16 | $1.12 | $0.0399 | 134,620.0 | +0.88% |
| 2026-04-22 | $1.17 | $1.12 | $0.05 | 296,607.0 | -2.56% |
| 2026-04-21 | $1.19 | $1.14 | $0.045 | 396,257.0 | +1.74% |
| 2026-04-20 | $1.16 | $1.07 | $0.09 | 357,591.0 | +4.55% |
| 2026-04-17 | $1.11 | $1.04 | $0.07 | 271,250.0 | -1.79% |
| 2026-04-16 | $1.12 | $1.06 | $0.06 | 221,154.0 | +2.75% |
| 2026-04-15 | $1.09 | $1.01 | $0.08 | 293,533.0 | +3.81% |
| 2026-04-14 | $1.05 | $1.00 | $0.05 | 246,996.0 | +0.96% |
| 2026-04-13 | $1.06 | $0.9952 | $0.0648 | 338,779.0 | +5.05% |
| 2026-04-10 | $1.02 | $0.975 | $0.045 | 222,788.0 | -3.88% |
| 2026-04-09 | $1.09 | $1.03 | $0.06 | 304,623.0 | -4.63% |
| 2026-04-08 | $1.08 | $0.9901 | $0.0899 | 682,768.0 | -4.42% |
| 2026-04-07 | $1.18 | $1.10 | $0.08 | 1,334,840.0 | -1.74% |
Barnwell Industries Inc. 주식 (BRN) 연도별 가격 이력
이 심층 분석에서는 Barnwell Industries Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barnwell Industries Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barnwell Industries Inc. 주식 (BRN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.16 | $1.10 | $0.055 | 442,980.0 | +1.77% |
| 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. 주식 (BRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 주식 (BRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.64%
0.04%
자본화:
|
볼륨(24시간):