Barnwell Industries, Inc. Common Stock (BRN)
1.1200
-0.0100 (-0.88%)
NYSE · Last Trade: Aug 20th, 1:26 AM EDT
Historical Prices For Barnwell Industries, Inc. Common Stock (BRN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2025 | 1.13 | 1.15 | 1.12 | 1.12 | 16,657 | 1.12 |
| 8/18/2025 | 1.12 | 1.16 | 1.12 | 1.13 | 17,898 | 1.13 |
| 8/15/2025 | 1.12 | 1.14 | 1.11 | 1.12 | 4,960 | 1.12 |
| 8/14/2025 | 1.15 | 1.15 | 1.11 | 1.11 | 3,012 | 1.11 |
| 8/13/2025 | 1.14 | 1.15 | 1.10 | 1.15 | 45,657 | 1.15 |
| 8/12/2025 | 1.13 | 1.15 | 1.13 | 1.15 | 3,632 | 1.15 |
| 8/11/2025 | 1.17 | 1.17 | 1.14 | 1.15 | 12,835 | 1.15 |
| 8/08/2025 | 1.15 | 1.15 | 1.08 | 1.14 | 25,178 | 1.14 |
| 8/07/2025 | 1.17 | 1.17 | 1.10 | 1.15 | 19,192 | 1.15 |
| 8/06/2025 | 1.13 | 1.16 | 1.13 | 1.13 | 7,382 | 1.13 |
| 8/05/2025 | 1.18 | 1.19 | 1.13 | 1.15 | 10,830 | 1.15 |
| 8/04/2025 | 1.14 | 1.15 | 1.13 | 1.15 | 9,254 | 1.15 |
| 8/01/2025 | 1.14 | 1.17 | 1.10 | 1.13 | 55,478 | 1.13 |
| 7/31/2025 | 1.21 | 1.21 | 1.14 | 1.16 | 24,563 | 1.16 |
| 7/30/2025 | 1.28 | 1.28 | 1.17 | 1.18 | 89,937 | 1.18 |
| 7/29/2025 | 1.15 | 1.28 | 1.14 | 1.26 | 86,456 | 1.26 |
| 7/28/2025 | 1.18 | 1.19 | 1.13 | 1.15 | 28,599 | 1.15 |
| 7/25/2025 | 1.13 | 1.16 | 1.13 | 1.13 | 12,117 | 1.13 |
| 7/24/2025 | 1.13 | 1.16 | 1.13 | 1.15 | 20,537 | 1.15 |
| 7/23/2025 | 1.13 | 1.15 | 1.10 | 1.12 | 20,792 | 1.12 |
| 7/22/2025 | 1.18 | 1.18 | 1.10 | 1.13 | 12,269 | 1.13 |
| 7/21/2025 | 1.18 | 1.18 | 1.11 | 1.14 | 37,622 | 1.14 |
| 7/18/2025 | 1.15 | 1.17 | 1.14 | 1.17 | 26,222 | 1.17 |
| 7/17/2025 | 1.23 | 1.25 | 1.15 | 1.17 | 48,889 | 1.17 |
| 7/16/2025 | 1.14 | 1.22 | 1.11 | 1.20 | 75,605 | 1.20 |
| 7/15/2025 | 1.17 | 1.19 | 1.14 | 1.14 | 32,608 | 1.14 |
| 7/14/2025 | 1.21 | 1.23 | 1.15 | 1.15 | 49,647 | 1.15 |
| 7/11/2025 | 1.25 | 1.26 | 1.21 | 1.22 | 30,843 | 1.22 |
| 7/10/2025 | 1.17 | 1.26 | 1.16 | 1.23 | 56,321 | 1.23 |
| 7/09/2025 | 1.20 | 1.20 | 1.17 | 1.17 | 24,363 | 1.17 |
| 7/08/2025 | 1.18 | 1.21 | 1.17 | 1.18 | 18,869 | 1.18 |
| 7/07/2025 | 1.16 | 1.22 | 1.15 | 1.20 | 44,265 | 1.20 |
| 7/03/2025 | 1.13 | 1.19 | 1.13 | 1.15 | 12,288 | 1.15 |
| 7/02/2025 | 1.13 | 1.18 | 1.11 | 1.13 | 48,656 | 1.13 |
| 7/01/2025 | 1.13 | 1.15 | 1.08 | 1.12 | 46,781 | 1.12 |
| 6/30/2025 | 1.16 | 1.19 | 1.13 | 1.13 | 109,534 | 1.13 |
| 6/27/2025 | 1.23 | 1.23 | 1.18 | 1.18 | 32,544 | 1.18 |
| 6/26/2025 | 1.23 | 1.25 | 1.17 | 1.21 | 64,255 | 1.21 |
| 6/25/2025 | 1.20 | 1.25 | 1.16 | 1.24 | 214,183 | 1.24 |
| 6/24/2025 | 1.30 | 1.30 | 1.19 | 1.24 | 190,145 | 1.24 |
| 6/23/2025 | 1.46 | 1.58 | 1.31 | 1.45 | 578,829 | 1.45 |
| 6/20/2025 | 1.35 | 1.44 | 1.30 | 1.38 | 273,323 | 1.38 |
| 6/18/2025 | 1.98 | 1.98 | 1.33 | 1.43 | 1,287,052 | 1.43 |
| 6/17/2025 | 1.71 | 2.10 | 1.62 | 1.98 | 1,327,346 | 1.98 |
| 6/16/2025 | 2.00 | 2.28 | 1.57 | 1.85 | 16,919,671 | 1.85 |
| 6/13/2025 | 1.36 | 2.05 | 1.36 | 1.77 | 5,879,662 | 1.77 |
| 6/12/2025 | 1.31 | 1.44 | 1.24 | 1.38 | 72,653 | 1.38 |
| 6/11/2025 | 1.24 | 1.24 | 1.21 | 1.24 | 7,700 | 1.24 |
| 6/10/2025 | 1.23 | 1.24 | 1.19 | 1.24 | 8,305 | 1.24 |
| 6/09/2025 | 1.25 | 1.25 | 1.21 | 1.21 | 928 | 1.21 |
| 6/06/2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1,489 | 1.25 |
| 6/05/2025 | 1.33 | 1.33 | 1.19 | 1.19 | 3,059 | 1.19 |
| 6/04/2025 | 1.21 | 1.23 | 1.17 | 1.23 | 7,826 | 1.23 |
| 6/03/2025 | 1.18 | 1.25 | 1.18 | 1.20 | 3,621 | 1.20 |
| 6/02/2025 | 1.20 | 1.29 | 1.15 | 1.18 | 5,590 | 1.18 |
| 5/30/2025 | 1.22 | 1.24 | 1.22 | 1.24 | 782 | 1.24 |
| 5/29/2025 | 1.26 | 1.28 | 1.20 | 1.24 | 3,189 | 1.24 |
| 5/28/2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1,449 | 1.27 |
| 5/23/2025 | 1.27 | 0.00 | 1.29 | 1.29 | 324 | 1.29 |
| 5/22/2025 | 1.26 | 1.28 | 1.26 | 1.27 | 5,321 | 1.27 |
| 5/21/2025 | 1.24 | 1.32 | 1.24 | 1.26 | 11,673 | 1.26 |
| 5/20/2025 | 1.21 | 1.33 | 1.21 | 1.32 | 7,905 | 1.32 |