Barnwell Industries, Inc. (BRN)
1.04
+0.02
(+1.96%)
USD |
NYAM |
Sep 11, 16:00
1.05
+0.01
(+0.96%)
After-Hours: 20:00
Barnwell Industries Price : 1.04 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 74339.00 |
| Sep 10, 2026 | 1.06 | 1.06 | 0.99 | 1.02 | 111276.0 |
| Sep 09, 2026 | 1.02 | 1.05 | 0.9802 | 1.00 | 73627.00 |
| Sep 08, 2026 | 0.955 | 1.01 | 0.955 | 1.01 | 72680.00 |
| Sep 04, 2026 | 0.9613 | 0.9678 | 0.9537 | 0.955 | 6822.00 |
| Sep 03, 2026 | 0.976 | 0.976 | 0.9601 | 0.97 | 5819.00 |
| Sep 02, 2026 | 0.9721 | 0.9988 | 0.9601 | 0.965 | 104542.0 |
| Sep 01, 2026 | 0.977 | 0.9988 | 0.9615 | 0.9850 | 71715.00 |
| Aug 31, 2026 | 0.969 | 0.9852 | 0.9501 | 0.958 | 98788.00 |
| Aug 28, 2026 | 0.9852 | 0.9852 | 0.96 | 0.9852 | 1650.00 |
| Aug 27, 2026 | 0.9677 | 0.9852 | 0.955 | 0.955 | 10884.00 |
| Aug 26, 2026 | 0.95 | 0.968 | 0.95 | 0.968 | 4311.00 |
| Aug 25, 2026 | 0.96 | 0.9785 | 0.9500 | 0.955 | 15610.00 |
| Aug 24, 2026 | 0.979 | 0.9826 | 0.9501 | 0.9722 | 52101.00 |
| 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 |
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. | 44.73 |
| ConocoPhillips | 137.35 |
| Devon Energy Corp. | 50.23 |
| Ovintiv, Inc. | 63.69 |
| VAALCO Energy, Inc. | 6.32 |
Price Related Metrics
| PS Ratio | 1.080 |
| Price to Book Value | 1.691 |
| Earnings Yield | -45.59% |
| Market Cap | 15.01M |