Barnwell Industries Inc (BRN)
2.84
+0.13
(+4.80%)
USD |
NYAM |
Apr 25, 09:57
Barnwell Industries Price: 2.84 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 2.77 | 2.86 | 2.66 | 2.71 | 35472.00 |
Apr 23, 2024 | 2.92 | 2.93 | 2.775 | 2.80 | 13497.00 |
Apr 22, 2024 | 2.86 | 2.92 | 2.85 | 2.92 | 16305.00 |
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 |
Mar 26, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 824.00 |
Mar 25, 2024 | 2.30 | 2.41 | 2.30 | 2.38 | 3731.00 |
Mar 22, 2024 | 2.35 | 2.40 | 2.31 | 2.37 | 13574.00 |
Mar 21, 2024 | 2.399 | 2.407 | 2.33 | 2.33 | 28712.00 |
Mar 20, 2024 | 2.375 | 2.44 | 2.375 | 2.43 | 12873.00 |
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).
Price Range, Past 5 Years
0.321
Minimum
Mar 30 2020
5.760
Maximum
Jan 28 2021
2.055
Average
2.47
Median
Dec 14 2021
Price Benchmarks
Adams Resources & Energy Inc | 29.79 |
CKX Lands Inc | 14.36 |
US Energy Corp | 1.20 |
Enservco Corp | 0.243 |
Empire Petroleum Corp | 5.03 |
Price Related Metrics
PS Ratio | 1.185 |
Price to Book Value | 1.569 |
Earnings Yield | -9.51% |
Market Cap | 28.48M |