USX:BRN - Barnwell Industries Inc Barnwell Industries Inc
Sector: Energy, Industry: Oil & Gas Exploration & Production
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 Mar 2024 USD 2.36 2.4 2.36 2.36 2.36 -0 (0.0%) 962
27 Mar 2024 USD 2.36 2.3851 2.36 2.3601 2.3601 +0 (+0.0%) 2,420
26 Mar 2024 USD 2.36 2.36 2.36 2.36 2.36 -0.02 (-0.84%) 824
25 Mar 2024 USD 2.3 2.41 2.3 2.38 2.38 +0.01 (+0.42%) 3,731
22 Mar 2024 USD 2.35 2.4 2.31 2.37 2.37 +0.04 (+1.72%) 13,574
21 Mar 2024 USD 2.3991 2.4069 2.33 2.33 2.33 -0.1 (-4.12%) 28,712
20 Mar 2024 USD 2.375 2.44 2.375 2.43 2.43 +0.08 (+3.40%) 12,873
19 Mar 2024 USD 2.34 2.45 2.34 2.35 2.35 -0.02 (-0.84%) 3,441
18 Mar 2024 USD 2.32 2.416 2.32 2.37 2.37 +0.01 (+0.42%) 7,816
15 Mar 2024 USD 2.34 2.38 2.2887 2.36 2.36 -0.02 (-0.84%) 7,411
14 Mar 2024 USD 2.25 2.3985 2.25 2.38 2.38 +0.01 (+0.42%) 3,161
13 Mar 2024 USD 2.35 2.41 2.35 2.37 2.37 +0.04 (+1.72%) 5,946
12 Mar 2024 USD 2.33 2.34 2.31 2.33 2.33 +0.04 (+1.75%) 15,733
11 Mar 2024 USD 2.27 2.32 2.2301 2.29 2.29 +0.01 (+0.44%) 16,669
8 Mar 2024 USD 2.26 2.32 2.2001 2.28 2.28 -0.01 (-0.44%) 9,301
7 Mar 2024 USD 2.22 2.32 2.22 2.29 2.29 +0.04 (+1.78%) 21,241
6 Mar 2024 USD 2.2201 2.2999 2.2201 2.25 2.25 +0 (+0.0%) 6,303
5 Mar 2024 USD 2.26 2.26 2.2 2.2499 2.2499 -0.01 (-0.45%) 16,907
4 Mar 2024 USD 2.3 2.3899 2.2504 2.26 2.26 -0.01 (-0.44%) 14,492
1 Mar 2024 USD 2.25 2.3884 2.25 2.27 2.27 +0.04 (+1.79%) 30,383
29 Feb 2024 USD 2.17 2.2312 2.1621 2.23 2.23 +0.015 (+0.68%) 7,619
28 Feb 2024 USD 2.2999 2.2999 2.215 2.215 2.215 -0.035 (-1.56%) 7,799
27 Feb 2024 USD 2.27 2.36 2.16 2.25 2.25 -0.05 (-2.17%) 9,821
26 Feb 2024 USD 2.31 2.36 2.3 2.3 2.3 +0.008 (+0.35%) 2,745
23 Feb 2024 USD 2.21 2.292 2.16 2.292 2.292 +0.022 (+0.96%) 28,299
22 Feb 2024 USD 2.21 2.28 2.21 2.2701 2.2701 +0.02 (+0.89%) 8,090
21 Feb 2024 USD 2.22 2.28 2.2001 2.25 2.25 +0.05 (+2.27%) 6,178
20 Feb 2024 USD 2.18 2.21 2.18 2.2 2.2 +0.03 (+1.38%) 2,667
16 Feb 2024 USD 2.152 2.17 2.15 2.17 2.17 -0.02 (-0.91%) 4,931
15 Feb 2024 USD 2.1979 2.1979 2.19 2.19 2.19 0.0 (0.0%) 1,685



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms