Barnwell Industries Inc (BRN)
1.90
-0.16 -7.77%
NYSE AM
Jan 26, 20:00
USD
Barnwell Industries Price:
1.90 for Jan. 26, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1972.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan. 26, 2021 | 1.97 | 2.03 | 1.86 | 1.90 | 216341.0 |
| Jan. 25, 2021 | 2.17 | 2.19 | 1.99 | 2.06 | 215726.0 |
| Jan. 22, 2021 | 2.26 | 2.30 | 2.10 | 2.11 | 226693.0 |
| Jan. 21, 2021 | 2.15 | 2.49 | 2.080 | 2.21 | 1.191M |
| Jan. 20, 2021 | 1.85 | 1.88 | 1.80 | 1.875 | 234699.0 |
| Jan. 19, 2021 | 1.73 | 1.882 | 1.73 | 1.85 | 301749.0 |
| Jan. 15, 2021 | 1.60 | 1.78 | 1.56 | 1.705 | 268037.0 |
| Jan. 14, 2021 | 1.59 | 1.60 | 1.51 | 1.55 | 125470.0 |
| Jan. 13, 2021 | 1.60 | 1.644 | 1.53 | 1.594 | 152329.0 |
| Jan. 12, 2021 | 1.54 | 1.69 | 1.52 | 1.68 | 436271.0 |
| Jan. 11, 2021 | 1.48 | 1.49 | 1.39 | 1.48 | 111654.0 |
| Jan. 8, 2021 | 1.41 | 1.50 | 1.36 | 1.46 | 54282.00 |
| Jan. 7, 2021 | 1.41 | 1.41 | 1.33 | 1.398 | 66696.00 |
| Jan. 6, 2021 | 1.37 | 1.390 | 1.30 | 1.34 | 131522.0 |
| Jan. 5, 2021 | 1.26 | 1.50 | 1.26 | 1.45 | 672642.0 |
| Jan. 4, 2021 | 1.30 | 1.34 | 1.25 | 1.26 | 91533.00 |
| Dec. 31, 2020 | 1.29 | 1.344 | 1.24 | 1.27 | 70970.00 |
| Dec. 30, 2020 | 1.23 | 1.38 | 1.224 | 1.30 | 363847.0 |
| Dec. 29, 2020 | 1.14 | 1.99 | 1.14 | 1.46 | 4.192M |
| Dec. 28, 2020 | 1.18 | 1.20 | 1.10 | 1.15 | 90560.00 |
| Dec. 24, 2020 | 1.22 | 1.22 | 1.155 | 1.175 | 25551.00 |
| Dec. 23, 2020 | 1.17 | 1.23 | 1.17 | 1.21 | 37091.00 |
| Dec. 22, 2020 | 1.18 | 1.20 | 1.15 | 1.18 | 55669.00 |
| Dec. 21, 2020 | 1.21 | 1.24 | 1.15 | 1.20 | 49353.00 |
| Dec. 18, 2020 | 1.24 | 1.26 | 1.20 | 1.20 | 84170.00 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
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 Benchmarks
| Marine Petroleum Trust | 4.11 |
| Profire Energy Inc | 1.12 |
| Mammoth Energy Services Inc | 4.26 |
Price Range, Past 5 Years
| Minimum | 0.321 | Mar 30 2020 |
| Maximum | 2.67 | Jan 22 2018 |
| Average | 1.441 |
Price Related Metrics
| PS Ratio | 0.8707 |
| Earnings Yield | -29.53% |
| Market Cap | 15.73M |
News
Barnwell Industries and NGL Energy Partners among Energy/Materials gainers; Murphy Oil and Peabody Energy among losers
SA Breaking News 01/21 14:00 ET
SA Breaking News 01/21 14:00 ET
Atlantic Power and Tellurian among Energy/Materials gainers; Ur-Energy and Gatos Silver among losers
SA Breaking News 01/15 14:04 ET
SA Breaking News 01/15 14:04 ET
-- Earnings Flash (BRN) BARNWELL INDUSTRIES INC. Posts Q3 Revenue $3.984M
MT Newswires 08/11 06:07 ET
MT Newswires 08/11 06:07 ET
Equities Advance as US-China Trade Jitters Ease While Nasdaq Touches Intraday Record
MT Newswires 06/23 10:01 ET
MT Newswires 06/23 10:01 ET
Advertisement
