Barnwell Industries, Inc. Common Stock (NY:BRN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	1.334	1.334	1.320	1.320	2,242	+0.00(+0.00%)
May 07, 2025	1.310	1.390	1.310	1.320	7,360	+0.01(+0.76%)
May 06, 2025	1.340	1.360	1.310	1.310	2,420	-0.03(-2.24%)
May 05, 2025	1.310	1.370	1.310	1.340	8,012	-0.01(-0.74%)
May 02, 2025	1.340	1.400	1.310	1.350	5,043	-0.01(-0.74%)
May 01, 2025	1.310	1.370	1.310	1.360	5,571	+0.04(+3.03%)
Apr 30, 2025	1.350	1.350	1.310	1.320	1,555	-0.02(-1.49%)
Apr 29, 2025	1.335	1.340	1.335	1.340	780	+0.01(+0.74%)
Apr 28, 2025	1.440	1.440	1.310	1.330	12,836	-0.02(-1.48%)
Apr 25, 2025	1.440	1.440	1.350	1.350	2,708	-0.09(-6.25%)
Apr 24, 2025	1.430	1.440	1.348	1.440	5,463	+0.04(+2.86%)
Apr 23, 2025	1.340	1.400	1.310	1.400	19,554	-0.03(-2.10%)
Apr 22, 2025	1.430	1.450	1.360	1.430	2,796	-0.02(-1.38%)
Apr 21, 2025	1.470	1.470	1.410	1.450	10,666	-0.07(-4.57%)
Apr 17, 2025	1.500	1.519	1.380	1.519	2,580	+0.09(+6.25%)
Apr 16, 2025	1.420	1.440	1.420	1.430	3,054	+0.02(+1.42%)
Apr 15, 2025	1.420	1.430	1.410	1.410	2,739	-0.02(-1.05%)
Apr 14, 2025	1.370	1.425	1.310	1.425	1,435	+0.05(+4.01%)
Apr 11, 2025	1.330	1.400	1.330	1.370	12,008	+0.02(+1.62%)
Apr 10, 2025	1.470	1.490	1.340	1.348	13,493	-0.10(-7.03%)
Apr 09, 2025	1.470	1.485	1.440	1.450	13,731	-0.04(-2.68%)
Apr 08, 2025	1.480	1.496	1.480	1.490	5,095	-0.02(-1.32%)
Apr 07, 2025	1.480	1.510	1.470	1.510	5,784	-0.02(-1.31%)
Apr 04, 2025	1.560	1.560	1.490	1.530	11,428	-0.05(-3.16%)
Apr 03, 2025	1.640	1.640	1.580	1.580	2,222	-0.04(-2.47%)
Apr 02, 2025	1.610	1.670	1.590	1.620	3,696	+0.01(+0.62%)
Apr 01, 2025	1.630	1.670	1.610	1.610	4,511	-0.01(-0.62%)
Mar 31, 2025	1.660	1.680	1.610	1.620	5,703	+0.00(+0.00%)
Mar 28, 2025	1.640	1.690	1.617	1.620	6,184	-0.07(-4.14%)
Mar 27, 2025	1.533	1.690	1.533	1.690	7,055	+0.11(+6.96%)
Mar 26, 2025	1.530	1.645	1.530	1.580	30,430	-0.04(-2.47%)
Mar 25, 2025	1.710	1.790	1.610	1.620	9,902	-0.07(-4.14%)
Mar 24, 2025	1.682	1.740	1.650	1.690	28,390	+0.01(+0.60%)
Mar 21, 2025	1.730	1.738	1.680	1.680	19,880	-0.05(-2.89%)
Mar 20, 2025	1.690	1.740	1.680	1.730	18,870	+0.00(+0.00%)
Mar 19, 2025	1.690	1.740	1.690	1.730	7,757	+0.02(+1.10%)
Mar 18, 2025	1.750	1.760	1.700	1.711	5,522	-0.02(-1.09%)
Mar 17, 2025	1.800	1.800	1.730	1.730	2,228	+0.00(+0.00%)
Mar 14, 2025	1.740	1.790	1.730	1.730	3,725	-0.04(-2.26%)
Mar 13, 2025	1.690	1.790	1.675	1.770	34,904	+0.07(+4.12%)
Mar 12, 2025	1.600	1.710	1.590	1.700	33,684	+0.09(+5.59%)
Mar 11, 2025	1.490	1.650	1.490	1.610	63,356	+0.14(+9.52%)
Mar 10, 2025	1.480	1.500	1.450	1.470	9,753	+0.03(+2.08%)
Mar 07, 2025	1.340	1.460	1.340	1.440	18,296	+0.07(+5.49%)
Mar 06, 2025	1.350	1.365	1.320	1.365	59,206	+0.00(+0.37%)
Mar 05, 2025	1.420	1.420	1.265	1.360	38,380	-0.01(-0.73%)
Mar 04, 2025	1.320	1.390	1.280	1.370	22,592	+0.02(+1.48%)