BRN - BARNWELL INDUSTRIES INC
1.1
0.090 8.182%
Share volume: 283,736
Last Updated: 03-11-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.01
0.09
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $1.05 | $1.05 | $1.12 | $1.12 | $1.02 | $1.02 | $1.10 | $1.10 | 283,736 | $283,736.00 |
| 03-10-2026 | $1.10 | $1.10 | $1.10 | $1.10 | $0.99 | $0.99 | $1.01 | $1.01 | 459,647 | $459,647.00 |
| 03-09-2026 | $1.24 | $1.24 | $1.31 | $1.31 | $1.04 | $1.04 | $1.09 | $1.09 | 942,337 | $942,337.00 |
| 03-06-2026 | $1.33 | $1.33 | $1.37 | $1.37 | $1.12 | $1.12 | $1.22 | $1.22 | 1,315,864 | $1,315,864.00 |
| 03-05-2026 | $1.20 | $1.20 | $1.34 | $1.34 | $1.20 | $1.20 | $1.28 | $1.28 | 1,119,392 | $1,119,392.00 |
| 03-04-2026 | $1.17 | $1.17 | $1.28 | $1.28 | $1.01 | $1.01 | $1.20 | $1.20 | 424,444 | $424,444.00 |
| 03-03-2026 | $1.29 | $1.29 | $1.39 | $1.39 | $1.09 | $1.09 | $1.17 | $1.17 | 1,009,987 | $1,009,987.00 |
| 03-02-2026 | $1.24 | $1.24 | $1.32 | $1.32 | $1.15 | $1.15 | $1.29 | $1.29 | 1,503,332 | $1,503,332.00 |
| 02-27-2026 | $1.07 | $1.07 | $1.15 | $1.15 | $1.07 | $1.07 | $1.14 | $1.14 | 203,504 | $203,504.00 |
| 02-26-2026 | $1.01 | $1.01 | $1.09 | $1.09 | $1.01 | $1.01 | $1.05 | $1.05 | 90,450 | $90,450.00 |