Barnwell Industries Inc (BRN)
1.71
+0.03
(+1.79%)
USD |
NYAM |
Nov 21, 16:00
1.71
0.00 (0.00%)
After-Hours: 16:06
Barnwell Industries Price: 1.71 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 1.68 | 1.717 | 1.64 | 1.68 | 6697.00 |
| Nov 19, 2024 | 1.72 | 1.750 | 1.62 | 1.69 | 7049.00 |
| Nov 18, 2024 | 1.70 | 1.81 | 1.67 | 1.71 | 29052.00 |
| Nov 15, 2024 | 1.72 | 1.727 | 1.66 | 1.71 | 22129.00 |
| Nov 14, 2024 | 1.70 | 1.750 | 1.68 | 1.68 | 18482.00 |
| Nov 13, 2024 | 1.69 | 1.750 | 1.653 | 1.72 | 33849.00 |
| Nov 12, 2024 | 1.73 | 1.75 | 1.620 | 1.69 | 13336.00 |
| Nov 11, 2024 | 1.87 | 1.870 | 1.72 | 1.72 | 32008.00 |
| Nov 08, 2024 | 1.92 | 1.94 | 1.88 | 1.889 | 14959.00 |
| Nov 07, 2024 | 1.92 | 1.96 | 1.90 | 1.94 | 19194.00 |
| Nov 06, 2024 | 1.95 | 1.95 | 1.852 | 1.92 | 12717.00 |
| Nov 05, 2024 | 1.82 | 1.926 | 1.82 | 1.87 | 10646.00 |
| Nov 04, 2024 | 1.88 | 1.940 | 1.81 | 1.825 | 12513.00 |
| Nov 01, 2024 | 1.89 | 1.89 | 1.80 | 1.84 | 17681.00 |
| Oct 31, 2024 | 1.90 | 1.91 | 1.85 | 1.90 | 23320.00 |
| Oct 30, 2024 | 1.94 | 1.95 | 1.880 | 1.92 | 18069.00 |
| Oct 29, 2024 | 2.01 | 2.01 | 1.92 | 1.95 | 7229.00 |
| Oct 28, 2024 | 2.01 | 2.03 | 1.95 | 1.99 | 33836.00 |
| Oct 25, 2024 | 1.96 | 2.03 | 1.935 | 2.03 | 21319.00 |
| Oct 24, 2024 | 1.990 | 1.990 | 1.87 | 1.950 | 43772.00 |
| Oct 23, 2024 | 2.030 | 2.060 | 1.96 | 1.99 | 18007.00 |
| Oct 22, 2024 | 2.05 | 2.05 | 2.00 | 2.025 | 8999.00 |
| Oct 21, 2024 | 2.03 | 2.09 | 2.01 | 2.01 | 13301.00 |
| Oct 18, 2024 | 2.05 | 2.056 | 2.00 | 2.01 | 17819.00 |
| Oct 17, 2024 | 2.02 | 2.08 | 2.01 | 2.04 | 17510.00 |
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
2.223
Average
2.495
Median
Jul 13 2023
Price Benchmarks
| Adams Resources & Energy Inc | 37.20 |
| CKX Lands Inc | 12.39 |
| US Energy Corp | 1.85 |
| Empire Petroleum Corp | 5.65 |
| NextDecade Corp | 7.295 |
Price Related Metrics
| PS Ratio | 0.7044 |
| PEG Ratio | -0.0161 |
| Price to Book Value | 1.144 |
| Price to Free Cash Flow | 10.81 |
| Earnings Yield | -22.22% |
| Market Cap | 17.15M |
| PEGY Ratio | -0.0161 |