BRN Quote, Trading Chart, Barnwell Industries Inc.

home / stock / brn / brn quote

Stock Information
Company Name: Barnwell Industries Inc.
Stock Symbol: BRN
Market: NYSE
Website: brninc.com
Menu
BRN BRN Quote BRN Short BRN News BRN Articles BRN Message Board
Get BRN Alerts

News, Short Squeeze, Breakout and More Instantly...
BRN Quote
Last:$1.3
Change Percent:16.07%
Open:$1.2
Previous Close:$1.12
High:$1.34
Low:$1.2
Volume:416,696
Last Trade Date Time:03/05/2026 12:53:35 pm
Quotes are delayed by 15 to 20 minutes.
BRN Chart
Last Twenty Trading Days
Date:2026-03-05
Open:$1.2
Close:$1.12
High:$1.34
Low:$1.2
Volume:416,696
Date:2026-03-04
Open:$1.17
Close:$1.29
High:$1.1802
Low:$1.01
Volume:303,870
Date:2026-03-03
Open:$1.29
Close:$1.22
High:$1.39
Low:$1.2
Volume:766,222
Date:2026-03-02
Open:$1.24
Close:$1.1
High:$1.26
Low:$1.15
Volume:1,024,708
Date:2026-02-27
Open:$1.07
Close:$1.05
High:$1.12
Low:$1.07
Volume:95,463
Date:2026-02-26
Open:$1.01
Close:$1.005
High:$1.0895
Low:$1.0075
Volume:59,655
Date:2026-02-25
Open:$1.0004
Close:$1.03
High:$1.0193
Low:$1
Volume:5,833
Date:2026-02-24
Open:$1.02
Close:$1.03
High:$1.05
Low:$0.97
Volume:35,262
Date:2026-02-23
Open:$1.02
Close:$1.0549
High:$1.05
Low:$1
Volume:76,525
Date:2026-02-20
Open:$1.09
Close:$1.125
High:$1.14
Low:$0.9912
Volume:72,349
Date:2026-02-19
Open:$1.05
Close:$0.984
High:$1.14
Low:$0.99
Volume:300,314
Date:2026-02-18
Open:$0.95
Close:$0.9657
High:$0.984
Low:$0.9207
Volume:125,247
Date:2026-02-17
Open:$0.9934
Close:$0.98
High:$1
Low:$0.9207
Volume:104,565
Date:2026-02-16
Open:$0.98
Close:$0.99
High:$0.9951
Low:$0.965
Volume:9,990
Date:2026-02-13
Open:$0.98
Close:$0.99
High:$0.99
Low:$0.965
Volume:5,052
Date:2026-02-12
Open:$1.02
Close:$1.06
High:$1.025
Low:$0.9705
Volume:91,384
Date:2026-02-11
Open:$1.03
Close:$1.02
High:$1.06
Low:$1.01
Volume:99,168
Date:2026-02-10
Open:$1.02
Close:$1.03
High:$1.03
Low:$1.01
Volume:10,391
Date:2026-02-09
Open:$1
Close:$1.05
High:$1.04
Low:$0.9902
Volume:29,904
Date:2026-02-06
Open:$1.05
Close:$1.039
High:$1.05
Low:$0.98
Volume:47,771