Barnwell Industries Price Insights

Barnwell Industries Inc (BRN)

2.89 0.00 (0.00%) USD | NYAM | May 01, 16:00

2.90 +0.01 (+0.35%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1972. Upgrade now.

Date	Open	High	Low	Close	Volume
May 01, 2024	2.980	2.980	2.88	2.89	8608.00
Apr 30, 2024	2.88	2.93	2.810	2.885	23221.00
Apr 29, 2024	2.89	2.95	2.832	2.88	8418.00
Apr 26, 2024	2.92	2.99	2.831	2.95	62225.00
Apr 25, 2024	2.80	2.92	2.80	2.91	56169.00
Apr 24, 2024	2.77	2.86	2.66	2.71	35472.00
Apr 23, 2024	2.92	2.93	2.775	2.80	13502.00
Apr 22, 2024	2.86	2.92	2.85	2.92	16383.00
Apr 19, 2024	2.77	2.949	2.77	2.83	51590.00
Apr 18, 2024	2.78	2.82	2.759	2.79	54330.00
Apr 17, 2024	2.75	2.821	2.75	2.79	35206.00
Apr 16, 2024	2.69	2.84	2.63	2.73	58831.00
Apr 15, 2024	2.50	2.732	2.470	2.73	141186.0
Apr 12, 2024	2.532	2.871	2.472	2.62	183616.0
Apr 11, 2024	2.55	2.55	2.50	2.54	7997.00
Apr 10, 2024	2.47	2.54	2.41	2.54	3450.00
Apr 09, 2024	2.53	2.550	2.436	2.47	3132.00
Apr 08, 2024	2.59	2.69	2.55	2.55	9180.00
Apr 05, 2024	2.55	2.68	2.55	2.67	29426.00
Apr 04, 2024	2.49	2.55	2.371	2.55	71247.00
Apr 03, 2024	2.43	2.508	2.43	2.49	8388.00
Apr 02, 2024	2.38	2.54	2.38	2.47	63094.00
Apr 01, 2024	2.36	2.41	2.36	2.41	2036.00
Mar 28, 2024	2.36	2.40	2.36	2.36	962.00
Mar 27, 2024	2.36	2.385	2.36	2.360	2420.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.321

Minimum

Mar 30 2020

5.760

Maximum

Jan 28 2021

2.060

Average

2.475

Median

Feb 08 2023

Price Benchmarks

Adams Resources & Energy Inc	29.00
CKX Lands Inc	14.05
US Energy Corp	1.17
Enservco Corp	0.218
Empire Petroleum Corp	5.34

Price Related Metrics

PS Ratio	1.206
Price to Book Value	1.596
Earnings Yield	-9.34%
Market Cap	28.98M