Stockscreener 앱 받기
1.45
4.57%
-0.0694
시간 외 거래:
1.49
0.04
+2.76%
Barnwell Industries Inc. 주식 (BRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $1.47 | $1.41 | $0.06 | 10,666.0 | -4.57% |
| 2025-04-17 | $1.52 | $1.38 | $0.1394 | 2,567.0 | +6.25% |
| 2025-04-16 | $1.44 | $1.42 | $0.02 | 3,054.0 | +1.42% |
| 2025-04-15 | $1.43 | $1.41 | $0.02 | 2,739.0 | -1.05% |
| 2025-04-14 | $1.43 | $1.31 | $0.1149 | 1,435.0 | +4.01% |
| 2025-04-11 | $1.40 | $1.33 | $0.07 | 12,008.0 | +1.62% |
| 2025-04-10 | $1.49 | $1.34 | $0.15 | 13,493.0 | -7.03% |
| 2025-04-09 | $1.49 | $1.44 | $0.045 | 13,729.0 | -2.68% |
| 2025-04-08 | $1.50 | $1.49 | $0.0062 | 4,739.0 | -1.32% |
| 2025-04-07 | $1.51 | $1.47 | $0.04 | 5,774.0 | -1.31% |
| 2025-04-04 | $1.56 | $1.49 | $0.07 | 11,428.0 | -3.16% |
| 2025-04-03 | $1.64 | $1.58 | $0.06 | 2,222.0 | -2.47% |
| 2025-04-02 | $1.67 | $1.59 | $0.08 | 3,696.0 | +0.62% |
| 2025-04-01 | $1.67 | $1.61 | $0.06 | 4,511.0 | -0.62% |
| 2025-03-31 | $1.68 | $1.61 | $0.07 | 5,703.0 | +0.00% |
| 2025-03-28 | $1.69 | $1.62 | $0.0725 | 6,184.0 | -4.14% |
| 2025-03-27 | $1.69 | $1.53 | $0.1569 | 7,053.0 | +6.96% |
| 2025-03-26 | $1.65 | $1.53 | $0.115 | 30,429.0 | -2.47% |
| 2025-03-25 | $1.79 | $1.61 | $0.18 | 9,902.0 | -4.14% |
| 2025-03-24 | $1.74 | $1.65 | $0.0898 | 28,385.0 | +0.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.67 | $1.31 | $0.3599 | 102,727.0 | -10.49% |
| 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% |
Barnwell Industries Inc. 주식 (BRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
6.47%
자본화:
|
볼륨(24시간):