BRN - BARNWELL INDUSTRIES INC
1.32
0 0%
Share volume: 2,242
Last Updated: 05-08-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$1.32
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $1.33 | $1.33 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | $1.32 | 2,242 | $2,242.00 |
| 05-07-2025 | $1.31 | $1.31 | $1.39 | $1.39 | $1.31 | $1.31 | $1.32 | $1.32 | 7,360 | $7,360.00 |
| 05-06-2025 | $1.34 | $1.34 | $1.36 | $1.36 | $1.31 | $1.31 | $1.31 | $1.31 | 2,420 | $2,420.00 |
| 05-05-2025 | $1.31 | $1.31 | $1.37 | $1.37 | $1.31 | $1.31 | $1.34 | $1.34 | 8,012 | $8,012.00 |
| 05-02-2025 | $1.34 | $1.34 | $1.40 | $1.40 | $1.31 | $1.31 | $1.35 | $1.35 | 5,043 | $5,043.00 |
| 05-01-2025 | $1.31 | $1.31 | $1.37 | $1.37 | $1.31 | $1.31 | $1.36 | $1.36 | 5,571 | $5,571.00 |
| 04-30-2025 | $1.35 | $1.35 | $1.35 | $1.35 | $1.31 | $1.31 | $1.32 | $1.32 | 1,555 | $1,555.00 |
| 04-29-2025 | $1.33 | $1.33 | $1.34 | $1.34 | $1.33 | $1.33 | $1.34 | $1.34 | 780 | $780.00 |
| 04-28-2025 | $1.44 | $1.44 | $1.44 | $1.44 | $1.31 | $1.31 | $1.33 | $1.33 | 12,836 | $12,836.00 |
| 04-25-2025 | $1.44 | $1.44 | $1.44 | $1.44 | $1.35 | $1.35 | $1.35 | $1.35 | 2,708 | $2,708.00 |
