Barnwell Industries Inc (BRN)

2.70 -0.08 (-3.05%) USD  |  NYAM  |  Jan 27, 16:00
2.75 +0.05 (+1.85%) After-Hours: 20:00
More

Barnwell Industries Price: 2.70 for Jan. 27, 2023

Price Chart

Historical Price Data

View and export this data back to 1972. Upgrade now.
Date Open High Low Close Volume
Jan 27, 2023 2.79 2.80 2.70 2.70 30517.00
Jan 26, 2023 2.86 2.88 2.77 2.785 26915.00
Jan 25, 2023 2.87 2.92 2.85 2.89 79429.00
Jan 24, 2023 2.80 2.88 2.80 2.86 74216.00
Jan 23, 2023 2.734 2.85 2.73 2.79 43498.00
Jan 20, 2023 2.70 2.747 2.620 2.67 48862.00
Jan 19, 2023 2.60 2.70 2.60 2.68 37747.00
Jan 18, 2023 2.77 2.78 2.54 2.60 55504.00
Jan 17, 2023 2.78 2.78 2.70 2.73 43903.00
Jan 13, 2023 2.730 2.765 2.677 2.68 26884.00
Jan 12, 2023 2.71 2.75 2.650 2.74 59604.00
Jan 11, 2023 2.78 2.851 2.64 2.69 40322.00
Jan 10, 2023 2.68 2.76 2.67 2.70 52090.00
Jan 09, 2023 2.81 2.89 2.73 2.76 22720.00
Jan 06, 2023 2.93 2.97 2.85 2.90 22805.00
Jan 05, 2023 2.939 2.95 2.86 2.95 14564.00
Jan 04, 2023 2.93 2.94 2.85 2.94 25096.00
Jan 03, 2023 2.70 2.94 2.70 2.94 60303.00
Dec 30, 2022 2.94 2.974 2.94 2.956 18301.00
Dec 29, 2022 2.931 2.95 2.93 2.945 8572.00
Dec 28, 2022 2.94 2.99 2.904 2.95 31444.00
Dec 27, 2022 2.98 3.01 2.84 3.00 40090.00
Dec 23, 2022 2.78 2.96 2.78 2.96 41477.00
Dec 22, 2022 2.95 2.97 2.84 2.900 80030.00
Dec 21, 2022 2.98 2.98 2.94 2.95 5034.00

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
1.858
Average
1.86
Median
Apr 03 2018

Price Benchmarks

CKX Lands Inc 10.10
Empire Petroleum Corp 13.25
Adams Resources & Energy Inc 48.18
Enservco Corp 1.352
US Energy Corp 2.43

Price Related Metrics

PE Ratio 4.909
PS Ratio 0.9206
Price to Book Value 1.404
Earnings Yield 20.37%
Market Cap 26.88M
Operating PE Ratio 7.116
Normalized PE Ratio 4.619