Free Trial

Barnwell Industries (BRN) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free BRN Stock Alerts
$2.56
-0.07 (-2.66%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Barnwell Industries Stock Price Performance

5 Day
Performance
-7.85%
1 Month
Performance
-9.54%
3 Month
Performance
+17.97%
6 Month
Performance
-1.92%
Year-To-Date
Performance
+5.35%
1 Year
Performance
+0.39%
Receive BRN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barnwell Industries and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

BRN Stock Chart for Sunday, May, 19, 2024

BRN Chart by TradingView

Barnwell Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.63$2.56
-2.66%		$2.64$2.5613,297 shs$25.68 million
05/16/2024$2.71$2.63
-2.95%		$2.79$2.6012,457 shs$26.46 million
05/15/2024$2.78$2.71
-2.45%		$2.80$2.6212,064 shs$27.26 million
05/14/2024$2.66$2.78
+4.44%		$2.80$2.706,083 shs$27.95 million
05/13/2024$2.72$2.66
-2.21%		$2.83$2.6411,829 shs$26.76 million
05/10/2024$2.76$2.72
-1.50%		$2.88$2.7212,495 shs$27.36 million
05/09/2024$2.85$2.76
-2.93%		$2.89$2.744,173 shs$27.78 million
05/08/2024$2.85$2.85
-0.18%		$2.90$2.8312,097 shs$28.62 million
05/07/2024$2.80$2.85
+1.79%		$2.89$2.797,337 shs$28.67 million
05/06/2024$2.67$2.80
+4.87%		$2.97$2.6627,304 shs$28.16 million
05/03/2024$2.81$2.67
-5.01%		$2.80$2.669,653 shs$26.86 million
05/02/2024$2.89$2.81
-2.74%		$2.86$2.803,644 shs$28.28 million
05/01/2024$2.89$2.89
+0.17%		$2.97$2.888,608 shs$29.06 million
04/30/2024$2.88$2.89
+0.17%		$2.93$2.8123,109 shs$29.02 million
04/29/2024$2.95$2.88
-2.37%		$2.95$2.838,408 shs$28.97 million
04/26/2024$2.91$2.95
+1.37%		$2.99$2.8362,169 shs$29.68 million
04/25/2024$2.75$2.91
+6.01%		$2.92$2.8056,139 shs$29.28 million
04/24/2024$2.80$2.75
-1.96%		$2.86$2.6735,472 shs$27.62 million
04/23/2024$2.92$2.80
-4.11%		$2.93$2.7813,497 shs$28.17 million
04/22/2024$2.83$2.92
+3.18%		$2.92$2.8516,305 shs$29.36 million
04/19/2024$2.79$2.83
+1.43%		$2.95$2.7751,394 shs$28.47 million
04/18/2024$2.79$2.79$2.82$2.7654,213 shs$28.07 million
04/17/2024$2.73$2.79
+2.20%		$2.82$2.7535,053 shs$28.07 million
04/16/2024$2.73$2.73$2.84$2.6358,574 shs$27.46 million
04/15/2024$2.62$2.73
+4.20%		$2.73$2.47141,085 shs$27.46 million
04/12/2024$2.54$2.62
+3.15%		$2.87$2.47183,615 shs$26.36 million
04/11/2024$2.54$2.54$2.55$2.507,997 shs$25.55 million
04/10/2024$2.47$2.54
+2.83%		$2.54$2.413,450 shs$25.55 million
04/09/2024$2.55$2.47
-3.14%		$2.55$2.443,132 shs$24.85 million
04/08/2024$2.67$2.55
-4.49%		$2.69$2.559,180 shs$25.64 million
04/05/2024$2.55$2.67
+4.71%		$2.68$2.5529,426 shs$26.86 million
04/04/2024$2.49$2.55
+2.41%		$2.55$2.3771,126 shs$25.58 million
04/03/2024$2.47$2.49
+0.81%		$2.51$2.438,287 shs$24.97 million
04/02/2024$2.41$2.47
+2.49%		$2.54$2.3863,086 shs$24.77 million
04/01/2024$2.36$2.41
+2.12%		$2.41$2.362,031 shs$24.17 million
03/29/2024$2.36$2.36$2.40$2.36962 shs$23.67 million
03/28/2024$2.36$2.36
0.00%		$2.40$2.36927 shs$23.67 million
03/27/2024$2.38$2.36
-0.84%		$2.39$2.362,420 shs$23.67 million
03/26/2024$2.38$2.38$2.38$2.36824 shs$23.87 million
03/25/2024$2.37$2.38
+0.42%		$2.41$2.303,729 shs$23.87 million
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/22/2024$2.38$2.37
-0.42%		$2.40$2.3113,574 shs$23.77 million
03/21/2024$2.41$2.38
-1.24%		$2.41$2.3428,708 shs$23.87 million
03/20/2024$2.35$2.41
+2.55%		$2.41$2.3812,176 shs$24.17 million
03/19/2024$2.37$2.35
-0.84%		$2.45$2.343,441 shs$23.57 million
03/18/2024$2.36$2.37
+0.42%		$2.42$2.327,788 shs$23.77 million
03/15/2024$2.38$2.31
-2.94%		$2.38$2.297,411 shs$23.17 million
03/14/2024$2.37$2.38
+0.42%		$2.40$2.253,161 shs$23.87 million
03/13/2024$2.33$2.37
+1.72%		$2.41$2.355,946 shs$23.77 million
03/12/2024$2.29$2.33
+1.75%		$2.34$2.3115,689 shs$23.37 million
03/11/2024$2.28$2.29
+0.44%		$2.32$2.2316,669 shs$22.97 million
03/08/2024$2.29$2.28
-0.44%		$2.32$2.209,301 shs$22.87 million
03/07/2024$2.25$2.29
+1.78%		$2.32$2.2221,121 shs$22.97 million
03/06/2024$2.25$2.25
+0.00%		$2.30$2.226,288 shs$22.57 million
03/05/2024$2.26$2.25
-0.45%		$2.26$2.2016,905 shs$22.57 million
03/04/2024$2.27$2.26
-0.44%		$2.39$2.2514,471 shs$22.66 million
03/01/2024$2.23$2.27
+1.79%		$2.39$2.2530,382 shs$22.77 million
02/29/2024$2.22$2.23
+0.68%		$2.23$2.167,619 shs$22.36 million
02/28/2024$2.25$2.22
-1.56%		$2.30$2.227,799 shs$22.22 million
02/27/2024$2.30$2.25
-2.17%		$2.36$2.169,796 shs$22.57 million
02/26/2024$2.29$2.30
+0.35%		$2.36$2.302,742 shs$23.07 million
02/23/2024$2.27$2.29
+0.88%		$2.29$2.1628,299 shs$22.97 million
02/22/2024$2.25$2.27
+0.89%		$2.28$2.218,075 shs$22.77 million
02/21/2024$2.20$2.25
+2.27%		$2.28$2.206,178 shs$22.57 million
02/20/2024$2.17$2.20
+1.38%		$2.21$2.182,667 shs$22.07 million
02/19/2024$2.17$2.17$2.17$2.154,900 shs$21.76 million

Related Companies:
This page (NYSE:BRN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Don’t expose yourself to stocks during the week
DTI
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Has Trump Finally Gone Too Far?
Insiders Exposed
Does this make you sick?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How this is some devastating news
WealthPress