Free Trial

Barnwell Industries (BRN) Stock Chart & Stock Price History

→ #1 election stock (From Porter & Company) (Ad)
Free BRN Stock Alerts
$2.89
+0.01 (+0.35%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Barnwell Industries Stock Price Performance

5 Day
Performance
-2.03%
1 Month
Performance
+19.92%
3 Month
Performance
+16.06%
6 Month
Performance
+16.06%
Year-To-Date
Performance
+18.93%
1 Year
Performance
+1.76%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

BRN Stock Chart for Wednesday, May, 1, 2024

BRN Chart by TradingView

Barnwell Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
#1 election stock (Ad)

I’ve found the number one company to buy… Before either Trump or Biden wins in November. It all has to do with an overlooked executive order that Trump signed just days before leaving office… and that Biden has quietly hijacked for his own political power.

For the full story, click here.
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
02/26/2024$2.29$2.30
+0.35%		$2.36$2.302,742 shs$23.07 million
02/23/2024$2.27$2.29
+0.88%		$2.29$2.1628,299 shs$22.97 million
02/22/2024$2.25$2.27
+0.89%		$2.28$2.218,075 shs$22.77 million
02/21/2024$2.20$2.25
+2.27%		$2.28$2.206,178 shs$22.57 million
02/20/2024$2.17$2.20
+1.38%		$2.21$2.182,667 shs$22.07 million
02/19/2024$2.17$2.17$2.17$2.154,900 shs$21.76 million
02/16/2024$2.19$2.17
-0.91%		$2.17$2.154,930 shs$21.77 million
02/15/2024$2.19$2.19$2.20$2.191,685 shs$21.90 million
02/14/2024$2.20$2.19
-0.45%		$2.21$2.154,751 shs$21.90 million
02/13/2024$2.25$2.20
-2.22%		$2.28$2.2014,919 shs$22 million
02/12/2024$2.31$2.25
-2.60%		$2.32$2.257,191 shs$22.50 million
02/09/2024$2.40$2.31
-3.79%		$2.42$2.3114,926 shs$23.10 million
02/08/2024$2.44$2.40
-1.60%		$2.40$2.401,654 shs$24.01 million
02/07/2024$2.46$2.44
-0.96%		$2.46$2.4013,322 shs$24.40 million
02/06/2024$2.45$2.46
+0.56%		$2.48$2.422,109 shs$24.64 million
02/05/2024$2.50$2.45
-2.00%		$2.45$2.441,701 shs$24.50 million
02/02/2024$2.49$2.50
+0.40%		$2.50$2.4311,273 shs$25 million
02/01/2024$2.48$2.49
+0.40%		$2.49$2.471,889 shs$24.90 million
01/31/2024$2.48$2.48$2.50$2.484,394 shs$24.80 million
01/30/2024$2.45$2.48
+1.22%		$2.48$2.482,665 shs$24.80 million

Related Companies:
This page (NYSE:BRN) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Your bank is lying to you.
MyBankTracker
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing