Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.125 +0.015 (+1.35%)
Streaming Delayed Price Updated: 10:54 AM EST, Jan 2, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
© 2025 FinancialContent. All rights reserved.