Barnwell Industries Inc. (BRN)
AMEX: BRN
· Real-Time Price · USD
1.20
-0.05 (-4.00%)
At close: Oct 03, 2025, 3:33 PM
1.34
11.86%
After-hours: Oct 03, 2025, 07:30 PM EDT
BRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.23 | 1.29 | 1.17 | 1.29 | 1.29 | 3.20% | 29,017 |
| Oct 2, 2025 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 14,700 |
| Oct 1, 2025 | 1.30 | 1.34 | 1.24 | 1.26 | 1.26 | -3.08% | 16,100 |
| Sep 30, 2025 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -4.41% | 10,095 |
| Sep 29, 2025 | 1.35 | 1.36 | 1.24 | 1.36 | 1.36 | 3.03% | 64,101 |
| Sep 26, 2025 | 1.27 | 1.34 | 1.26 | 1.32 | 1.32 | 4.76% | 25,500 |
| Sep 25, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -4.55% | 17,086 |
| Sep 24, 2025 | 1.30 | 1.37 | 1.23 | 1.32 | 1.32 | 3.13% | 93,468 |
| Sep 23, 2025 | 1.20 | 1.29 | 1.13 | 1.28 | 1.28 | 8.47% | 71,117 |
| Sep 22, 2025 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | 2.61% | 69,500 |
| Sep 19, 2025 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 55,460 |
| Sep 18, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.00% | 13,900 |
| Sep 17, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 24,600 |
| Sep 16, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 13,800 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.08 | 1.14 | 1.14 | 0.00% | 84,200 |
| Sep 12, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | 0.00% | 13,000 |
| Sep 11, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 21,504 |
| Sep 10, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 62,114 |
| Sep 9, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.00% | 14,832 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | 0.00% | 19,600 |
Page 1 of 136