Barnwell Industries (BRN) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free BRN Stock Alerts

$2.79

0.00 (0.00%)

(As of 04/18/2024 ET)

Compare

Barnwell Industries Stock Price Performance

5 Day Performance: +6.49%
1 Month Performance: +18.72%
3 Month Performance: +11.60%
6 Month Performance: +7.31%
Year-To-Date Performance: +14.81%
1 Year Performance: -3.13%

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 Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

BRN Stock Chart for Friday, April, 19, 2024

Barnwell Industries Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$2.79	$2.79	$2.82	$2.76	54,213 shs	$28.07 million
04/17/2024	$2.73	$2.79 +2.20%	$2.82	$2.75	35,053 shs	$28.07 million
04/16/2024	$2.73	$2.73	$2.84	$2.63	58,574 shs	$27.46 million
04/15/2024	$2.62	$2.73 +4.20%	$2.73	$2.47	141,085 shs	$27.46 million
04/12/2024	$2.54	$2.62 +3.15%	$2.87	$2.47	183,615 shs	$26.36 million
04/11/2024	$2.54	$2.54	$2.55	$2.50	7,997 shs	$25.55 million
Get the Latest News and Ratings for BRN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Barnwell Industries and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$2.47	$2.54 +2.83%	$2.54	$2.41	3,450 shs	$25.55 million
04/09/2024	$2.55	$2.47 -3.14%	$2.55	$2.44	3,132 shs	$24.85 million
04/08/2024	$2.67	$2.55 -4.49%	$2.69	$2.55	9,180 shs	$25.64 million
04/05/2024	$2.55	$2.67 +4.71%	$2.68	$2.55	29,426 shs	$26.86 million
04/04/2024	$2.49	$2.55 +2.41%	$2.55	$2.37	71,126 shs	$25.58 million
04/03/2024	$2.47	$2.49 +0.81%	$2.51	$2.43	8,287 shs	$24.97 million
04/02/2024	$2.41	$2.47 +2.49%	$2.54	$2.38	63,086 shs	$24.77 million
04/01/2024	$2.36	$2.41 +2.12%	$2.41	$2.36	2,031 shs	$24.17 million
03/29/2024	$2.36	$2.36	$2.40	$2.36	962 shs	$23.67 million
03/28/2024	$2.36	$2.36 0.00%	$2.40	$2.36	927 shs	$23.67 million
03/27/2024	$2.38	$2.36 -0.84%	$2.39	$2.36	2,420 shs	$23.67 million
03/26/2024	$2.38	$2.38	$2.38	$2.36	824 shs	$23.87 million
03/25/2024	$2.37	$2.38 +0.42%	$2.41	$2.30	3,729 shs	$23.87 million
03/22/2024	$2.38	$2.37 -0.42%	$2.40	$2.31	13,574 shs	$23.77 million
03/21/2024	$2.41	$2.38 -1.24%	$2.41	$2.34	28,708 shs	$23.87 million
03/20/2024	$2.35	$2.41 +2.55%	$2.41	$2.38	12,176 shs	$24.17 million
03/19/2024	$2.37	$2.35 -0.84%	$2.45	$2.34	3,441 shs	$23.57 million
03/18/2024	$2.36	$2.37 +0.42%	$2.42	$2.32	7,788 shs	$23.77 million
03/15/2024	$2.38	$2.31 -2.94%	$2.38	$2.29	7,411 shs	$23.17 million
03/14/2024	$2.37	$2.38 +0.42%	$2.40	$2.25	3,161 shs	$23.87 million
03/13/2024	$2.33	$2.37 +1.72%	$2.41	$2.35	5,946 shs	$23.77 million
03/12/2024	$2.29	$2.33 +1.75%	$2.34	$2.31	15,689 shs	$23.37 million
03/11/2024	$2.28	$2.29 +0.44%	$2.32	$2.23	16,669 shs	$22.97 million
03/08/2024	$2.29	$2.28 -0.44%	$2.32	$2.20	9,301 shs	$22.87 million
03/07/2024	$2.25	$2.29 +1.78%	$2.32	$2.22	21,121 shs	$22.97 million
03/06/2024	$2.25	$2.25 +0.00%	$2.30	$2.22	6,288 shs	$22.57 million
03/05/2024	$2.26	$2.25 -0.45%	$2.26	$2.20	16,905 shs	$22.57 million
03/04/2024	$2.27	$2.26 -0.44%	$2.39	$2.25	14,471 shs	$22.66 million
03/01/2024	$2.23	$2.27 +1.79%	$2.39	$2.25	30,382 shs	$22.77 million
02/29/2024	$2.22	$2.23 +0.68%	$2.23	$2.16	7,619 shs	$22.36 million
02/28/2024	$2.25	$2.22 -1.56%	$2.30	$2.22	7,799 shs	$22.22 million
02/27/2024	$2.30	$2.25 -2.17%	$2.36	$2.16	9,796 shs	$22.57 million
02/26/2024	$2.29	$2.30 +0.35%	$2.36	$2.30	2,742 shs	$23.07 million
02/23/2024	$2.27	$2.29 +0.88%	$2.29	$2.16	28,299 shs	$22.97 million
New crypto project uncovers 2,050% in 65 days (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$2.25	$2.27 +0.89%	$2.28	$2.21	8,075 shs	$22.77 million
02/21/2024	$2.20	$2.25 +2.27%	$2.28	$2.20	6,178 shs	$22.57 million
02/20/2024	$2.17	$2.20 +1.38%	$2.21	$2.18	2,667 shs	$22.07 million
02/19/2024	$2.17	$2.17	$2.17	$2.15	4,900 shs	$21.76 million
02/16/2024	$2.19	$2.17 -0.91%	$2.17	$2.15	4,930 shs	$21.77 million
02/15/2024	$2.19	$2.19	$2.20	$2.19	1,685 shs	$21.90 million
02/14/2024	$2.20	$2.19 -0.45%	$2.21	$2.15	4,751 shs	$21.90 million
02/13/2024	$2.25	$2.20 -2.22%	$2.28	$2.20	14,919 shs	$22 million
02/12/2024	$2.31	$2.25 -2.60%	$2.32	$2.25	7,191 shs	$22.50 million
02/09/2024	$2.40	$2.31 -3.79%	$2.42	$2.31	14,926 shs	$23.10 million
02/08/2024	$2.44	$2.40 -1.60%	$2.40	$2.40	1,654 shs	$24.01 million
02/07/2024	$2.46	$2.44 -0.96%	$2.46	$2.40	13,322 shs	$24.40 million
02/06/2024	$2.45	$2.46 +0.56%	$2.48	$2.42	2,109 shs	$24.64 million
02/05/2024	$2.50	$2.45 -2.00%	$2.45	$2.44	1,701 shs	$24.50 million
02/02/2024	$2.49	$2.50 +0.40%	$2.50	$2.43	11,273 shs	$25 million
02/01/2024	$2.48	$2.49 +0.40%	$2.49	$2.47	1,889 shs	$24.90 million
01/31/2024	$2.48	$2.48	$2.50	$2.48	4,394 shs	$24.80 million
01/30/2024	$2.45	$2.48 +1.22%	$2.48	$2.48	2,665 shs	$24.80 million
01/29/2024	$2.45	$2.45	$2.48	$2.40	15,176 shs	$24.50 million
01/26/2024	$2.49	$2.45 -1.61%	$2.51	$2.42	15,145 shs	$24.50 million
01/25/2024	$2.53	$2.49 -1.58%	$2.52	$2.49	14,776 shs	$24.90 million
01/24/2024	$2.48	$2.53 +2.02%	$2.53	$2.40	3,897 shs	$25.30 million
01/23/2024	$2.47	$2.48 +0.40%	$2.49	$2.45	2,730 shs	$24.80 million
01/22/2024	$2.50	$2.47 -1.20%	$2.51	$2.43	16,858 shs	$24.70 million
01/19/2024	$2.48	$2.50 +0.81%	$2.51	$2.48	1,480 shs	$25 million
01/18/2024	$2.46	$2.48 +1.02%	$2.50	$2.48	2,466 shs	$24.80 million

Related Companies:

This page (NYSE:BRN) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Barnwell Industries (BRN) Stock Chart & Stock Price History

Barnwell Industries Stock Price Performance

BRN Stock Chart for Friday, April, 19, 2024

Barnwell Industries Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info