BRN - BARNWELL INDUSTRIES INC
1.14
-0.010 -0.877%
Share volume: 39,536
Last Updated: 04-24-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.15
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $1.13 | $1.13 | $1.14 | $1.14 | $1.13 | $1.13 | $1.14 | $1.14 | 39,536 | $39,022.00 |
| 04-23-2026 | $1.13 | $1.13 | $1.16 | $1.16 | $1.12 | $1.12 | $1.15 | $1.15 | 135,367 | $135,367.00 |
| 04-22-2026 | $1.17 | $1.17 | $1.17 | $1.17 | $1.12 | $1.12 | $1.14 | $1.14 | 297,815 | $297,815.00 |
| 04-21-2026 | $1.16 | $1.16 | $1.19 | $1.19 | $1.14 | $1.14 | $1.17 | $1.17 | 399,072 | $399,072.00 |
| 04-20-2026 | $1.09 | $1.09 | $1.16 | $1.16 | $1.07 | $1.07 | $1.15 | $1.15 | 360,870 | $360,870.00 |
| 04-17-2026 | $1.09 | $1.09 | $1.11 | $1.11 | $1.04 | $1.04 | $1.10 | $1.10 | 274,770 | $274,770.00 |
| 04-16-2026 | $1.08 | $1.08 | $1.12 | $1.12 | $1.06 | $1.06 | $1.12 | $1.12 | 222,322 | $222,322.00 |
| 04-15-2026 | $1.05 | $1.05 | $1.09 | $1.09 | $1.01 | $1.01 | $1.09 | $1.09 | 295,593 | $295,593.00 |
| 04-14-2026 | $1.02 | $1.02 | $1.05 | $1.05 | $1.00 | $1.00 | $1.05 | $1.05 | 248,165 | $248,165.00 |
| 04-13-2026 | $1.00 | $1.00 | $1.06 | $1.06 | $1.00 | $1.00 | $1.04 | $1.04 | 345,660 | $345,660.00 |