Get the Stockscreener App
2.63
2.95%
-0.08
After Hours:
2.63
Barnwell Industries Inc. Stock (BRN) Price History
The historical daily chart and data for Barnwell Industries Inc. stock (BRN), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $2.63.
- Barnwell Industries Inc. all-time high stock price is $6.9899, occurred on January 28, 2021.
- The lowest Barnwell Industries Inc. stock price recorded was $0.00 on November 17, 2023. Since then, Barnwell Industries Inc.'s stock price has risen over to $2.63 now.
- The 52-week high stock price for BRN is $2.99, representing a 13.69% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for BRN is $2.06, indicating a -21.67% decrease from the current share price, occurred on December 13, 2023.
- The closing price of Barnwell Industries Inc. (BRN) stock in the beginning of 2023 was $2.96. The stock closed the year at $2.9564, a loss of over -0.12% for the year.
The table below shows more information about BRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $2.79 | $2.60 | $0.1899 | 12,466.0 | -2.95% |
| May 15, 2024 | $2.80 | $2.62 | $0.184 | 12,064.0 | -2.45% |
| May 14, 2024 | $2.80 | $2.66 | $0.14 | 6,111.0 | +4.44% |
| May 13, 2024 | $2.83 | $2.64 | $0.19 | 11,829.0 | -2.21% |
| May 10, 2024 | $2.88 | $2.72 | $0.1626 | 12,495.0 | -1.50% |
| May 09, 2024 | $2.89 | $2.74 | $0.15 | 4,174.0 | -3.45% |
| May 08, 2024 | $2.90 | $2.83 | $0.075 | 12,097.0 | +0.35% |
| May 07, 2024 | $2.89 | $2.79 | $0.10 | 7,337.0 | +1.79% |
| May 06, 2024 | $2.97 | $2.66 | $0.3099 | 27,305.0 | +4.87% |
| May 03, 2024 | $2.80 | $2.66 | $0.14 | 9,653.0 | -5.01% |
| May 02, 2024 | $2.86 | $2.80 | $0.06 | 3,645.0 | -2.74% |
| May 01, 2024 | $2.98 | $2.88 | $0.0999 | 8,608.0 | +0.17% |
| Apr 30, 2024 | $2.93 | $2.81 | $0.1199 | 23,109.0 | +0.17% |
| Apr 29, 2024 | $2.95 | $2.83 | $0.1182 | 8,408.0 | -2.37% |
| Apr 26, 2024 | $2.99 | $2.83 | $0.1594 | 62,169.0 | +1.37% |
| Apr 25, 2024 | $2.92 | $2.80 | $0.12 | 56,139.0 | +7.38% |
| Apr 24, 2024 | $2.86 | $2.66 | $0.20 | 35,472.0 | -3.21% |
| Apr 23, 2024 | $2.93 | $2.78 | $0.1549 | 13,497.0 | -4.11% |
| Apr 22, 2024 | $2.92 | $2.85 | $0.07 | 16,374.0 | +3.18% |
| Apr 19, 2024 | $2.95 | $2.77 | $0.1794 | 51,445.0 | +1.43% |
| Apr 18, 2024 | $2.82 | $2.76 | $0.0612 | 54,213.0 | +0.00% |
| Apr 17, 2024 | $2.82 | $2.75 | $0.071 | 35,205.0 | +2.20% |
Barnwell Industries Inc. Stock (BRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Barnwell Industries Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barnwell Industries Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Barnwell Industries Inc. Stock (BRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.98 | $2.60 | $0.3799 | 140,250.0 | -8.84% |
| Apr, 2024 | $2.99 | $2.36 | $0.63 | 936,805.0 | +22.25% |
| Mar, 2024 | $2.45 | $2.20 | $0.25 | 221,776.0 | +5.83% |
| Feb, 2024 | $2.50 | $2.15 | $0.35 | 152,519.0 | -10.08% |
| Jan, 2024 | $2.53 | $2.31 | $0.22 | 188,191.0 | +2.06% |
Barnwell Industries Inc. Stock (BRN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.69 | $2.06 | $0.63 | 453,200.0 | -7.78% |
| Nov, 2023 | $2.68 | $2.39 | $0.29 | 225,462.0 | +3.74% |
| Oct, 2023 | $2.78 | $2.36 | $0.4198 | 428,403.0 | -3.61% |
| Sep, 2023 | $2.79 | $2.60 | $0.1905 | 457,098.0 | -1.31% |
| Aug, 2023 | $2.79 | $2.18 | $0.6099 | 734,702.0 | +4.71% |
| Jul, 2023 | $2.63 | $2.46 | $0.175 | 243,642.0 | -0.00% |
| Jun, 2023 | $2.85 | $2.47 | $0.38 | 377,723.0 | -7.61% |
| May, 2023 | $2.85 | $2.48 | $0.37 | 591,842.0 | -2.13% |
| Apr, 2023 | $3.10 | $2.56 | $0.5385 | 2,525,300.0 | +28.18% |
| Mar, 2023 | $2.48 | $1.89 | $0.59 | 475,191.0 | -8.71% |
| Feb, 2023 | $2.70 | $2.38 | $0.32 | 879,829.0 | -6.23% |
| Jan, 2023 | $2.97 | $2.52 | $0.45 | 974,930.0 | -13.07% |
Barnwell Industries Inc. Stock (BRN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.14 | $2.78 | $0.36 | 513,056.0 | -5.85% |
| Nov, 2022 | $3.33 | $2.94 | $0.3873 | 591,916.0 | -2.48% |
| Oct, 2022 | $3.30 | $2.70 | $0.6016 | 1,065,615.0 | +21.97% |
| Sep, 2022 | $3.23 | $2.54 | $0.6948 | 1,653,188.0 | -14.01% |
| Aug, 2022 | $3.32 | $2.20 | $1.12 | 2,950,851.0 | +20.39% |
| Jul, 2022 | $2.63 | $2.12 | $0.51 | 825,503.0 | +8.51% |
| Jun, 2022 | $3.10 | $2.29 | $0.8051 | 4,828,897.0 | -11.99% |
| May, 2022 | $3.40 | $2.56 | $0.8436 | 7,733,514.0 | -6.32% |
| Apr, 2022 | $3.02 | $2.41 | $0.605 | 4,841,215.0 | +10.89% |
| Mar, 2022 | $6.38 | $2.55 | $3.83 | 38,670,487.0 | -9.82% |
| Feb, 2022 | $3.12 | $2.38 | $0.7413 | 3,426,435.0 | +5.17% |
| Jan, 2022 | $3.24 | $2.41 | $0.83 | 1,958,749.0 | -6.87% |
1.03%
0.72%
Cap:
|
Volume (24h):