Barnwell Industries, Inc. Common Stock (NY:BRN)

1.100 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1.120	1.120	1.080	1.100	298,566	-0.01(-0.90%)
May 07, 2026	1.090	1.130	1.080	1.110	288,405	+0.00(+0.00%)
May 06, 2026	1.120	1.130	1.102	1.110	100,170	-0.04(-3.48%)
May 05, 2026	1.160	1.160	1.130	1.150	70,942	+0.01(+0.88%)
May 04, 2026	1.110	1.155	1.110	1.140	267,822	+0.01(+1.33%)
May 01, 2026	1.110	1.130	1.105	1.125	44,011	-0.00(-0.44%)
Apr 30, 2026	1.130	1.145	1.110	1.130	199,995	-0.01(-0.88%)
Apr 29, 2026	1.140	1.165	1.140	1.140	288,057	-0.01(-0.87%)
Apr 28, 2026	1.120	1.150	1.120	1.150	96,697	+0.04(+3.60%)
Apr 27, 2026	1.150	1.159	1.110	1.110	79,477	-0.03(-2.63%)
Apr 24, 2026	1.130	1.140	1.125	1.140	39,536	-0.01(-0.87%)
Apr 23, 2026	1.130	1.160	1.120	1.150	134,824	+0.01(+0.88%)
Apr 22, 2026	1.170	1.170	1.120	1.140	296,917	-0.03(-2.56%)
Apr 21, 2026	1.160	1.185	1.140	1.170	397,970	+0.02(+1.74%)
Apr 20, 2026	1.090	1.160	1.070	1.150	360,846	+0.05(+4.55%)
Apr 17, 2026	1.090	1.110	1.040	1.100	274,771	-0.02(-1.79%)
Apr 16, 2026	1.080	1.120	1.060	1.120	221,396	+0.03(+2.75%)
Apr 15, 2026	1.050	1.090	1.010	1.090	295,593	+0.04(+3.81%)
Apr 14, 2026	1.020	1.050	1.000	1.050	248,165	+0.01(+0.96%)
Apr 13, 2026	1.000	1.060	0.9952	1.040	342,025	+0.05(+5.05%)
Apr 10, 2026	1.010	1.020	0.9750	0.9900	229,706	-0.04(-3.88%)
Apr 09, 2026	1.050	1.090	1.030	1.030	316,253	-0.05(-4.63%)
Apr 08, 2026	1.010	1.080	0.9901	1.080	683,335	-0.05(-4.42%)
Apr 07, 2026	1.120	1.180	1.100	1.130	1,458,756	-0.02(-1.74%)
Apr 06, 2026	1.070	1.165	1.050	1.150	1,427,216	+0.05(+4.55%)
Apr 02, 2026	1.130	1.180	1.070	1.100	26,827,340	+0.02(+1.85%)
Apr 01, 2026	1.080	1.105	1.070	1.080	275,975	+0.00(+0.00%)
Mar 31, 2026	1.150	1.178	1.070	1.080	261,494	-0.09(-7.69%)
Mar 30, 2026	1.180	1.210	1.150	1.170	705,107	+0.00(+0.00%)
Mar 27, 2026	1.180	1.190	1.140	1.170	256,862	+0.01(+0.86%)
Mar 26, 2026	1.150	1.210	1.130	1.160	335,025	-0.01(-0.85%)
Mar 25, 2026	1.130	1.170	1.080	1.170	179,286	+0.01(+0.86%)
Mar 24, 2026	1.130	1.177	1.120	1.160	162,866	+0.00(+0.00%)
Mar 23, 2026	1.130	1.160	1.070	1.160	182,054	-0.03(-2.52%)
Mar 20, 2026	1.160	1.190	1.135	1.190	455,262	+0.01(+0.85%)
Mar 19, 2026	1.130	1.220	1.090	1.180	814,693	+0.05(+4.42%)
Mar 18, 2026	1.050	1.150	1.050	1.130	190,703	+0.07(+6.60%)
Mar 17, 2026	1.070	1.100	1.040	1.060	86,347	+0.01(+0.95%)
Mar 16, 2026	1.130	1.130	1.040	1.050	180,752	-0.08(-7.08%)
Mar 13, 2026	1.130	1.143	1.070	1.130	191,195	-0.01(-0.88%)
Mar 12, 2026	1.110	1.230	1.110	1.140	565,136	+0.04(+3.64%)
Mar 11, 2026	1.050	1.120	1.020	1.100	334,758	+0.09(+8.91%)
Mar 10, 2026	1.100	1.100	0.9901	1.010	458,427	-0.08(-7.34%)
Mar 09, 2026	1.240	1.310	1.035	1.090	940,185	-0.13(-10.66%)
Mar 06, 2026	1.330	1.370	1.120	1.220	1,315,864	-0.06(-4.69%)
Mar 05, 2026	1.200	1.340	1.200	1.280	1,111,140	+0.08(+6.67%)
Mar 04, 2026	1.170	1.280	1.010	1.200	424,445	+0.03(+2.56%)
Mar 03, 2026	1.290	1.390	1.090	1.170	998,443	-0.12(-9.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.