Stockscreener 앱 받기
1.71
0.00%
0.00
시간 외 거래:
1.74
0.03
+1.75%
Barnwell Industries Inc. 주식 (BRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.81 | $1.67 | $0.14 | 29,049.0 | +0.00% |
| 2024-11-15 | $1.73 | $1.66 | $0.0672 | 22,069.0 | +1.79% |
| 2024-11-14 | $1.75 | $1.68 | $0.0699 | 18,472.0 | -2.33% |
| 2024-11-13 | $1.75 | $1.65 | $0.0973 | 32,776.0 | +1.78% |
| 2024-11-12 | $1.75 | $1.62 | $0.1299 | 13,336.0 | -1.74% |
| 2024-11-11 | $1.87 | $1.72 | $0.1501 | 32,007.0 | -8.94% |
| 2024-11-08 | $1.94 | $1.88 | $0.06 | 14,959.0 | -2.63% |
| 2024-11-07 | $1.96 | $1.90 | $0.06 | 19,115.0 | +1.04% |
| 2024-11-06 | $1.95 | $1.85 | $0.098 | 12,692.0 | +2.67% |
| 2024-11-05 | $1.93 | $1.82 | $0.1058 | 10,496.0 | +2.47% |
| 2024-11-04 | $1.94 | $1.81 | $0.1299 | 12,503.0 | -0.82% |
| 2024-11-01 | $1.89 | $1.80 | $0.09 | 17,681.0 | -3.16% |
| 2024-10-31 | $1.91 | $1.85 | $0.06 | 23,320.0 | -1.04% |
| 2024-10-30 | $1.95 | $1.88 | $0.0697 | 17,855.0 | -1.54% |
| 2024-10-29 | $2.01 | $1.92 | $0.09 | 7,229.0 | -2.01% |
| 2024-10-28 | $2.03 | $1.95 | $0.08 | 33,716.0 | -1.97% |
| 2024-10-25 | $2.03 | $1.94 | $0.095 | 14,880.0 | +4.11% |
| 2024-10-24 | $1.99 | $1.87 | $0.1202 | 43,342.0 | -2.02% |
| 2024-10-23 | $2.06 | $1.96 | $0.0999 | 17,647.0 | -1.73% |
| 2024-10-22 | $2.05 | $2.00 | $0.05 | 8,999.0 | +0.75% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.96 | $1.62 | $0.3399 | 264,204.0 | -10.00% |
| 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% |
Barnwell Industries Inc. 주식 (BRN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.14 | $2.78 | $0.36 | 513,056.0 | -5.85% |
| 2022-11 | $3.33 | $2.94 | $0.3873 | 591,916.0 | -2.48% |
| 2022-10 | $3.30 | $2.70 | $0.6016 | 1,065,615.0 | +21.97% |
| 2022-09 | $3.23 | $2.54 | $0.6948 | 1,653,188.0 | -14.01% |
| 2022-08 | $3.32 | $2.20 | $1.12 | 2,950,851.0 | +20.39% |
| 2022-07 | $2.63 | $2.12 | $0.51 | 825,503.0 | +8.51% |
| 2022-06 | $3.10 | $2.29 | $0.8051 | 4,828,897.0 | -11.99% |
| 2022-05 | $3.40 | $2.56 | $0.8436 | 7,733,514.0 | -6.32% |
| 2022-04 | $3.02 | $2.41 | $0.605 | 4,841,215.0 | +10.89% |
| 2022-03 | $6.38 | $2.55 | $3.83 | 38,670,487.0 | -9.82% |
| 2022-02 | $3.12 | $2.38 | $0.7413 | 3,426,435.0 | +5.17% |
| 2022-01 | $3.24 | $2.41 | $0.83 | 1,958,749.0 | -6.87% |
1.51%
자본화:
|
볼륨(24시간):