Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Barnwell (BRN) Historical Prices

BRN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.880.920.870.870.87-0.34%45,3300.23
Oct 29, 20260.880.900.880.880.88-2.78%29,9900.15
Oct 28, 20260.910.910.880.900.90+1.93%22,2080.11
Oct 27, 20260.880.900.850.880.88+0.34%67,6310.34
Oct 26, 20260.880.890.880.880.88+0.92%6,9780.03
Oct 23, 20260.870.920.870.870.87+0.23%15,7690.08
Oct 22, 20260.890.920.870.870.87-2.25%28,9610.14
Oct 21, 20260.890.900.890.890.89-2.09%5,2770.03
Oct 20, 20260.910.910.890.910.91+2.13%20,2110.10
Oct 19, 20260.920.920.890.890.89-2.73%26,1910.13
Oct 16, 20260.890.920.890.920.92+1.67%8,4690.04
Oct 15, 20260.900.920.840.900.90-4.86%161,0920.78
Oct 14, 20260.930.950.910.950.95+0.53%13,6610.07
Oct 13, 20260.890.960.890.940.94+3.41%50,8310.24
Oct 12, 20260.950.950.900.910.91-6.67%68,1230.33
Oct 09, 20260.980.980.890.980.98+3.07%78,0930.38
Oct 08, 20260.900.960.900.950.95+1.72%111,7160.54
Oct 07, 20260.860.960.860.930.93-2.82%214,9001.05
Oct 06, 20260.991.000.840.960.96+2.13%9,852,792200.06
Oct 05, 20260.950.990.940.940.94-4.49%54,5091.07
Oct 02, 20260.960.980.960.980.98+4.25%6,1390.12
Oct 01, 20260.920.990.920.940.94+2.28%51,4951.02
Sep 30, 20260.940.940.920.920.92-2.34%5,0220.10
Sep 29, 20260.920.950.920.940.94+1.29%11,4690.22
Sep 28, 20260.930.950.930.930.93-1.17%9,5090.19
Sep 25, 20260.970.990.920.940.94-2.99%17,0770.33
Sep 24, 20260.981.000.970.970.97-2.02%7,3340.14
Sep 23, 20261.001.010.970.990.99+2.06%3,2310.06
Sep 22, 20260.991.010.970.970.97+0.00%9,7520.19
Sep 21, 20261.021.040.970.970.97-2.02%11,8740.23
Sep 18, 20261.031.050.990.990.99-3.88%38,2420.73
Sep 17, 20261.011.051.011.031.03+3.00%8,9450.17
Sep 16, 20261.021.051.001.001.00-2.91%13,4490.25
Sep 15, 20261.001.071.001.031.03+0.00%145,3212.70
Sep 14, 20261.041.051.031.031.03-0.96%33,0070.62
Sep 11, 20261.021.051.001.041.04+1.96%74,3391.41
Sep 10, 20261.061.060.991.021.02+2.00%111,2762.13
Sep 09, 20261.021.050.981.001.00-0.99%73,6261.39
Sep 08, 20260.961.010.961.011.01+5.76%72,6801.29
Sep 07, 20260.960.970.950.960.96+0.00%00.00
Sep 04, 20260.960.970.950.960.96-1.55%6,8210.12
Sep 03, 20260.980.980.960.970.97+0.52%5,8190.10
Sep 02, 20260.971.000.960.970.97-2.03%104,5421.82
Sep 01, 20260.981.000.960.990.99+2.82%71,6111.26
Aug 31, 20260.970.990.950.960.96-2.74%98,7871.78
Aug 28, 20260.990.990.960.990.99+3.14%1,6500.03
Aug 27, 20260.970.990.960.960.96-1.34%10,8830.19
Aug 26, 20260.950.970.950.970.97+1.36%4,3100.07
Aug 25, 20260.960.980.950.960.96-1.75%15,6090.26
Aug 24, 20260.980.980.950.970.97-1.32%52,1010.85