Barnwell Industries Price

Barnwell Industries Inc (BRN)

2.60

-0.04 (-1.52%) USD | NYAM | Jan 27, 12:58

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Jan 26, 2022	2.70	2.78	2.64	2.64	49690.00
Jan 25, 2022	2.62	2.73	2.51	2.63	65363.00
Jan 24, 2022	2.59	2.68	2.50	2.68	53684.00
Jan 21, 2022	2.82	2.937	2.560	2.61	112034.0
Jan 20, 2022	3.04	3.24	2.79	2.79	208778.0
Jan 19, 2022	2.89	3.070	2.85	2.94	150287.0
Jan 18, 2022	2.87	3.09	2.770	2.84	232671.0
Jan 14, 2022	2.83	2.95	2.78	2.83	120751.0
Jan 13, 2022	2.85	2.91	2.78	2.81	17233.00
Jan 12, 2022	2.829	2.98	2.79	2.84	69515.00
Jan 11, 2022	2.76	2.86	2.74	2.79	46993.00
Jan 10, 2022	2.83	2.85	2.73	2.82	13570.00
Jan 07, 2022	2.88	2.93	2.800	2.84	24410.00
Jan 06, 2022	2.72	2.89	2.720	2.83	40640.00
Jan 05, 2022	2.94	3.02	2.75	2.78	50982.00
Jan 04, 2022	2.92	3.000	2.80	2.89	91385.00
Jan 03, 2022	2.89	3.02	2.89	2.95	37189.00
Dec 31, 2021	2.93	3.00	2.91	2.91	34445.00
Dec 30, 2021	2.96	3.00	2.94	2.961	33758.00
Dec 29, 2021	2.92	2.98	2.91	2.95	32044.00
Dec 28, 2021	2.99	2.99	2.94	2.95	25982.00
Dec 27, 2021	3.00	3.00	2.91	2.96	75085.00
Dec 23, 2021	3.00	3.00	2.86	2.99	111326.0
Dec 22, 2021	2.55	3.00	2.55	2.94	465145.0
Dec 21, 2021	2.33	2.62	2.33	2.50	77202.00

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

1.682

Average

1.77

Median

Apr 18 2017

Price Benchmarks

CKX Lands Inc	11.50
Adams Resources & Energy Inc	30.60
Enservco Corp	0.637
FTS International Inc	26.36
US Energy Corp	3.01

Price Related Metrics

PE Ratio	3.611
PS Ratio	1.233
Price to Book Value	2.585
Earnings Yield	27.69%
Market Cap	24.56M
Normalized PE Ratio	8.545