ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.121 +0.061 (+5.74%)
Streaming Delayed Price Updated: 2:03 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.130 1.160 1.060 1.060 64,004 -0.11(-9.40%)
Jan 16, 2026 1.160 1.170 1.131 1.170 55,674 +0.02(+1.74%)
Jan 15, 2026 1.120 1.160 1.080 1.150 143,520 +0.00(+0.00%)
Jan 14, 2026 1.150 1.290 1.130 1.150 410,246 +0.01(+0.88%)
Jan 13, 2026 1.180 1.400 1.120 1.140 641,746 +0.00(+0.00%)
Jan 12, 2026 1.120 1.160 1.097 1.140 74,217 +0.04(+3.23%)
Jan 09, 2026 1.140 1.160 1.080 1.104 85,680 -0.05(-3.97%)
Jan 08, 2026 1.110 1.160 1.090 1.150 102,616 +0.06(+5.50%)
Jan 07, 2026 1.160 1.170 1.090 1.090 122,556 -0.06(-5.22%)
Jan 06, 2026 1.110 1.210 1.110 1.150 155,219 +0.01(+0.88%)
Jan 05, 2026 1.190 1.190 1.120 1.140 144,778 -0.01(-0.87%)
Jan 02, 2026 1.120 1.150 1.095 1.150 66,024 +0.04(+3.60%)
Dec 31, 2025 1.120 1.125 1.100 1.110 25,205 -0.02(-1.77%)
Dec 30, 2025 1.110 1.140 1.100 1.130 56,434 +0.00(+0.00%)
Dec 29, 2025 1.110 1.140 1.100 1.130 69,252 +0.00(+0.00%)
Dec 26, 2025 1.160 1.160 1.100 1.130 56,959 -0.01(-0.89%)
Dec 24, 2025 1.179 1.180 1.140 1.140 22,244 -0.03(-2.56%)
Dec 23, 2025 1.130 1.180 1.117 1.170 61,597 +0.02(+1.74%)
Dec 22, 2025 1.090 1.190 1.090 1.150 88,340 +0.08(+7.48%)
Dec 19, 2025 1.070 1.090 1.070 1.070 21,485 +0.01(+0.94%)
Dec 18, 2025 1.080 1.100 1.053 1.060 39,605 -0.05(-4.50%)
Dec 17, 2025 1.060 1.163 1.060 1.110 140,856 +0.06(+5.71%)
Dec 16, 2025 1.080 1.080 1.050 1.050 4,821 +0.00(+0.00%)
Dec 15, 2025 1.090 1.090 1.050 1.050 34,679 -0.03(-2.78%)
Dec 12, 2025 1.080 1.090 1.080 1.080 11,754 +0.00(+0.00%)
Dec 11, 2025 1.080 1.090 1.070 1.080 9,917 +0.01(+0.93%)
Dec 10, 2025 1.070 1.100 1.070 1.070 17,166 -0.01(-0.91%)
Dec 09, 2025 1.070 1.100 1.050 1.080 24,460 +0.01(+0.92%)
Dec 08, 2025 1.100 1.120 1.070 1.070 14,678 -0.04(-3.60%)
Dec 05, 2025 1.140 1.150 1.110 1.110 29,267 -0.05(-4.31%)
Dec 04, 2025 1.130 1.160 1.120 1.160 17,247 +0.02(+1.75%)
Dec 03, 2025 1.130 1.140 1.070 1.140 227,834 +0.01(+0.88%)
Dec 02, 2025 1.160 1.170 1.130 1.130 248,633 -0.05(-4.24%)
Dec 01, 2025 1.270 1.270 1.170 1.180 52,851 -0.09(-7.09%)
Nov 28, 2025 1.190 1.270 1.190 1.270 24,985 +0.12(+10.43%)
Nov 26, 2025 1.150 1.190 1.150 1.150 21,021 -0.06(-4.96%)
Nov 25, 2025 1.190 1.210 1.160 1.210 156,591 +0.11(+10.00%)
Nov 24, 2025 1.100 1.140 1.090 1.100 7,970 +0.02(+1.85%)
Nov 21, 2025 1.120 1.140 1.080 1.080 10,198 -0.05(-4.42%)
Nov 20, 2025 1.160 1.160 1.100 1.130 11,272 +0.00(+0.00%)
Nov 19, 2025 1.180 1.190 1.130 1.130 8,213 -0.07(-5.83%)
Nov 18, 2025 1.170 1.200 1.140 1.200 13,907 +0.05(+4.35%)
Nov 17, 2025 1.215 1.215 1.150 1.150 6,044 -0.03(-2.54%)
Nov 14, 2025 1.200 1.200 1.178 1.180 8,494 +0.00(+0.00%)
Nov 13, 2025 1.170 1.210 1.170 1.180 6,811 -0.03(-2.48%)
Nov 12, 2025 1.240 1.240 1.210 1.210 3,854 -0.02(-1.63%)
Nov 11, 2025 1.240 1.250 1.210 1.230 4,153 +0.04(+3.36%)
Nov 10, 2025 1.150 1.210 1.150 1.190 20,207 +0.03(+2.59%)
Nov 07, 2025 1.180 1.196 1.150 1.160 18,230 -0.03(-2.52%)
Nov 06, 2025 1.180 1.220 1.180 1.190 5,834 -0.03(-2.46%)
Nov 05, 2025 1.240 1.245 1.180 1.220 17,503 -0.02(-1.61%)
Nov 04, 2025 1.240 1.290 1.240 1.240 10,894 -0.05(-3.88%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.