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)

1.130 -0.010 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 1.240 1.320 1.150 1.290 1,476,039 +0.15(+13.16%)
Feb 27, 2026 1.070 1.150 1.070 1.140 203,504 +0.09(+8.57%)
Feb 26, 2026 1.010 1.089 1.008 1.050 90,421 +0.04(+3.96%)
Feb 25, 2026 1.000 1.020 1.000 1.010 14,545 +0.00(+0.00%)
Feb 24, 2026 1.020 1.050 0.9700 1.010 65,122 -0.03(-2.88%)
Feb 23, 2026 1.020 1.050 1.000 1.040 120,904 +0.03(+2.97%)
Feb 20, 2026 1.090 1.140 0.9912 1.010 128,658 -0.08(-7.34%)
Feb 19, 2026 1.050 1.140 0.9900 1.090 362,043 +0.09(+9.11%)
Feb 18, 2026 0.9500 1.026 0.9207 0.9990 299,419 +0.07(+7.19%)
Feb 17, 2026 0.9934 1.000 0.9207 0.9320 115,807 -0.05(-4.90%)
Feb 13, 2026 0.9800 0.9951 0.9650 0.9800 9,990 -0.01(-0.67%)
Feb 12, 2026 1.020 1.025 0.9702 0.9866 112,657 -0.03(-3.27%)
Feb 11, 2026 1.030 1.060 1.010 1.020 138,512 -0.01(-0.97%)
Feb 10, 2026 1.020 1.030 1.010 1.030 33,521 +0.01(+0.98%)
Feb 09, 2026 1.000 1.040 0.9902 1.020 40,419 +0.01(+0.99%)
Feb 06, 2026 1.050 1.050 0.9800 1.010 60,016 +0.02(+2.23%)
Feb 05, 2026 1.049 1.049 0.9850 0.9880 42,042 -0.09(-8.52%)
Feb 04, 2026 1.030 1.120 1.020 1.080 314,684 +0.03(+2.86%)
Feb 03, 2026 1.010 1.070 1.010 1.050 156,068 +0.03(+2.94%)
Feb 02, 2026 1.030 1.070 1.020 1.020 82,095 -0.08(-7.27%)
Jan 30, 2026 1.220 1.220 1.040 1.100 295,954 -0.06(-5.17%)
Jan 29, 2026 1.150 1.240 1.120 1.160 589,325 +0.02(+1.75%)
Jan 28, 2026 1.150 1.190 1.090 1.140 219,968 -0.03(-2.56%)
Jan 27, 2026 1.140 1.190 1.080 1.170 190,942 +0.07(+6.36%)
Jan 26, 2026 1.150 1.220 1.090 1.100 314,576 -0.01(-0.90%)
Jan 23, 2026 1.100 1.150 1.090 1.110 84,050 +0.01(+0.91%)
Jan 22, 2026 1.080 1.100 1.050 1.100 69,490 +0.03(+2.80%)
Jan 21, 2026 1.100 1.130 1.067 1.070 45,111 +0.01(+0.94%)
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%)
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.