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
Barnwell Industries Price: 2.70 for Jan. 27, 2023
Price Chart
Historical Price Data
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).
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 |