Free Trial

Barnwell Industries (BRN) Stock Chart & Stock Price History

→ RE: Your account status (From MarketBeat) (Ad)
Free BRN Stock Alerts
$2.78
0.00 (0.00%)
(As of 10:32 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Barnwell Industries Stock Price Performance

5 Day
Performance
+0.36%
1 Month
Performance
-5.76%
3 Month
Performance
+25.51%
6 Month
Performance
+6.92%
Year-To-Date
Performance
+14.40%
1 Year
Performance
+4.91%
Receive BRN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barnwell Industries and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

BRN Stock Chart for Wednesday, May, 29, 2024

BRN Chart by TradingView

Barnwell Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.76$2.78
+0.72%		$2.84$2.652,764 shs$27.88 million
05/27/2024$2.76$2.76$2.86$2.6615,700 shs$27.68 million
05/24/2024$2.77$2.76
-0.36%		$2.86$2.6615,759 shs$27.68 million
05/23/2024$2.85$2.77
-2.81%		$3.20$2.7687,554 shs$27.78 million
05/22/2024$2.88$2.85
-1.04%		$2.90$2.799,876 shs$28.59 million
05/21/2024$2.87$2.88
+0.35%		$2.88$2.7013,141 shs$28.88 million
05/20/2024$2.56$2.87
+12.11%		$2.90$2.5221,350 shs$28.79 million
05/17/2024$2.63$2.56
-2.66%		$2.64$2.5613,297 shs$25.68 million
05/16/2024$2.71$2.63
-2.95%		$2.79$2.6012,457 shs$26.46 million
05/15/2024$2.78$2.71
-2.45%		$2.80$2.6212,064 shs$27.26 million
05/14/2024$2.66$2.78
+4.44%		$2.80$2.706,083 shs$27.95 million
05/13/2024$2.72$2.66
-2.21%		$2.83$2.6411,829 shs$26.76 million
05/10/2024$2.76$2.72
-1.50%		$2.88$2.7212,495 shs$27.36 million
05/09/2024$2.85$2.76
-2.93%		$2.89$2.744,173 shs$27.78 million
05/08/2024$2.85$2.85
-0.18%		$2.90$2.8312,097 shs$28.62 million
05/07/2024$2.80$2.85
+1.79%		$2.89$2.797,337 shs$28.67 million
05/06/2024$2.67$2.80
+4.87%		$2.97$2.6627,304 shs$28.16 million
05/03/2024$2.81$2.67
-5.01%		$2.80$2.669,653 shs$26.86 million
05/02/2024$2.89$2.81
-2.74%		$2.86$2.803,644 shs$28.28 million
05/01/2024$2.89$2.89
+0.17%		$2.97$2.888,608 shs$29.06 million
04/30/2024$2.88$2.89
+0.17%		$2.93$2.8123,109 shs$29.02 million
04/29/2024$2.95$2.88
-2.37%		$2.95$2.838,408 shs$28.97 million
04/26/2024$2.91$2.95
+1.37%		$2.99$2.8362,169 shs$29.68 million
04/25/2024$2.75$2.91
+6.01%		$2.92$2.8056,139 shs$29.28 million
04/24/2024$2.80$2.75
-1.96%		$2.86$2.6735,472 shs$27.62 million
04/23/2024$2.92$2.80
-4.11%		$2.93$2.7813,497 shs$28.17 million
04/22/2024$2.83$2.92
+3.18%		$2.92$2.8516,305 shs$29.36 million
04/19/2024$2.79$2.83
+1.43%		$2.95$2.7751,394 shs$28.47 million
04/18/2024$2.79$2.79$2.82$2.7654,213 shs$28.07 million
04/17/2024$2.73$2.79
+2.20%		$2.82$2.7535,053 shs$28.07 million
04/16/2024$2.73$2.73$2.84$2.6358,574 shs$27.46 million
04/15/2024$2.62$2.73
+4.20%		$2.73$2.47141,085 shs$27.46 million
04/12/2024$2.54$2.62
+3.15%		$2.87$2.47183,615 shs$26.36 million
04/11/2024$2.54$2.54$2.55$2.507,997 shs$25.55 million
04/10/2024$2.47$2.54
+2.83%		$2.54$2.413,450 shs$25.55 million
04/09/2024$2.55$2.47
-3.14%		$2.55$2.443,132 shs$24.85 million
04/08/2024$2.67$2.55
-4.49%		$2.69$2.559,180 shs$25.64 million
04/05/2024$2.55$2.67
+4.71%		$2.68$2.5529,426 shs$26.86 million
04/04/2024$2.49$2.55
+2.41%		$2.55$2.3771,126 shs$25.58 million
04/03/2024$2.47$2.49
+0.81%		$2.51$2.438,287 shs$24.97 million
REPLAY AVAILABLE: $0.25 Cent Trades (Ad)

Recently, I revealed how my new $0.25 Cent Trades works… If you didn’t see it, here’s the deal… As long as the $0.25 Cent Trades are set the day before some predetermined dates my team and I found… Well, that’s when the magic happens…

Click now to see for yourself what $0.25 Cent Trades is all about
04/02/2024$2.41$2.47
+2.49%		$2.54$2.3863,086 shs$24.77 million
04/01/2024$2.36$2.41
+2.12%		$2.41$2.362,031 shs$24.17 million
03/29/2024$2.36$2.36$2.40$2.36962 shs$23.67 million
03/28/2024$2.36$2.36
0.00%		$2.40$2.36927 shs$23.67 million
03/27/2024$2.38$2.36
-0.84%		$2.39$2.362,420 shs$23.67 million
03/26/2024$2.38$2.38$2.38$2.36824 shs$23.87 million
03/25/2024$2.37$2.38
+0.42%		$2.41$2.303,729 shs$23.87 million
03/22/2024$2.38$2.37
-0.42%		$2.40$2.3113,574 shs$23.77 million
03/21/2024$2.41$2.38
-1.24%		$2.41$2.3428,708 shs$23.87 million
03/20/2024$2.35$2.41
+2.55%		$2.41$2.3812,176 shs$24.17 million
03/19/2024$2.37$2.35
-0.84%		$2.45$2.343,441 shs$23.57 million
03/18/2024$2.36$2.37
+0.42%		$2.42$2.327,788 shs$23.77 million
03/15/2024$2.38$2.31
-2.94%		$2.38$2.297,411 shs$23.17 million
03/14/2024$2.37$2.38
+0.42%		$2.40$2.253,161 shs$23.87 million
03/13/2024$2.33$2.37
+1.72%		$2.41$2.355,946 shs$23.77 million
03/12/2024$2.29$2.33
+1.75%		$2.34$2.3115,689 shs$23.37 million
03/11/2024$2.28$2.29
+0.44%		$2.32$2.2316,669 shs$22.97 million
03/08/2024$2.29$2.28
-0.44%		$2.32$2.209,301 shs$22.87 million
03/07/2024$2.25$2.29
+1.78%		$2.32$2.2221,121 shs$22.97 million
03/06/2024$2.25$2.25
+0.00%		$2.30$2.226,288 shs$22.57 million
03/05/2024$2.26$2.25
-0.45%		$2.26$2.2016,905 shs$22.57 million
03/04/2024$2.27$2.26
-0.44%		$2.39$2.2514,471 shs$22.66 million
03/01/2024$2.23$2.27
+1.79%		$2.39$2.2530,382 shs$22.77 million
02/29/2024$2.22$2.23
+0.68%		$2.23$2.167,619 shs$22.36 million
02/28/2024$2.25$2.22
-1.56%		$2.30$2.227,799 shs$22.22 million
02/27/2024$2.30$2.25
-2.17%		$2.36$2.169,796 shs$22.57 million

Related Companies:
This page (NYSE:BRN) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Nvidia’s Quiet $1 Trillion Pivot
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media