Barnwell Industries, Inc. (BRN)
0.96
-0.03
(-2.57%)
USD |
NYAM |
Aug 24, 16:00
0.96
0.00 (0.00%)
After-Hours: 19:58
Barnwell Industries Price : 0.96 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 0.99 | 0.99 | 0.9641 | 0.9853 | 6208.00 |
| Aug 20, 2026 | 0.9585 | 0.9878 | 0.9585 | 0.97 | 52751.00 |
| Aug 19, 2026 | 0.9601 | 0.97 | 0.95 | 0.9676 | 53390.00 |
| Aug 18, 2026 | 0.9785 | 0.9999 | 0.9572 | 0.9602 | 8299.00 |
| Aug 17, 2026 | 0.9667 | 0.972 | 0.96 | 0.96 | 47499.00 |
| Aug 14, 2026 | 0.9525 | 0.9827 | 0.9471 | 0.966 | 13236.00 |
| Aug 13, 2026 | 0.97 | 0.9786 | 0.9129 | 0.9602 | 20245.00 |
| Aug 12, 2026 | 0.9752 | 0.982 | 0.9601 | 0.9601 | 13633.00 |
| Aug 11, 2026 | 0.9824 | 0.9998 | 0.965 | 0.9701 | 14584.00 |
| Aug 10, 2026 | 1.00 | 1.01 | 0.941 | 0.962 | 37203.00 |
| Aug 07, 2026 | 0.9931 | 1.02 | 0.9401 | 0.98 | 174900.0 |
| Aug 06, 2026 | 1.001 | 1.02 | 0.9858 | 1.01 | 39721.00 |
| Aug 05, 2026 | 1.02 | 1.02 | 0.9917 | 0.9917 | 17716.00 |
| Aug 04, 2026 | 1.03 | 1.05 | 0.9935 | 1.02 | 16166.00 |
| Aug 03, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 156920.0 |
| Jul 31, 2026 | 0.9918 | 1.04 | 0.964 | 1.03 | 88214.00 |
| Jul 30, 2026 | 0.9817 | 0.9998 | 0.9618 | 0.964 | 11710.00 |
| Jul 29, 2026 | 0.9703 | 1.00 | 0.9607 | 0.9857 | 113501.0 |
| Jul 28, 2026 | 1.02 | 1.025 | 0.95 | 0.95 | 81512.00 |
| Jul 27, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 67799.00 |
| Jul 24, 2026 | 1.067 | 1.10 | 1.05 | 1.07 | 78168.00 |
| Jul 23, 2026 | 1.04 | 1.11 | 1.04 | 1.06 | 219191.0 |
| Jul 22, 2026 | 1.045 | 1.06 | 1.03 | 1.03 | 88915.00 |
| Jul 21, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 48813.00 |
| Jul 20, 2026 | 1.065 | 1.08 | 1.01 | 1.02 | 61061.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| APA Corp. | 42.96 |
| ConocoPhillips | 133.34 |
| Devon Energy Corp. | 48.22 |
| Ovintiv, Inc. | 65.93 |
| VAALCO Energy, Inc. | 5.785 |
Price Related Metrics
| PS Ratio | 0.9964 |
| Price to Book Value | 1.561 |
| Earnings Yield | -49.39% |
| Market Cap | 13.85M |