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, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

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).

Read full definition.

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

CLSN, RIOT, POLA and MARA among midday movers
SA Breaking News 01/21 12:41 ET
JAGX, TELL, CRDF and DTIL among premarkets gainers
SA Breaking News 01/21 08:29 ET
Microcaps mostly among midday movers
SA Breaking News 12/30 12:34 ET
TLRY, GLPG, IQ and MARA among midday movers
SA Breaking News 12/16 12:37 ET
DIS, RIDE among premarket gainers
SA Breaking News 12/11 08:19 ET
Barnwell Industries Q4 Revenue Rises
MT Newswires 12/11 07:50 ET
Barnwell reports FQ4 results
SA Breaking News 12/11 06:04 ET
Barnwell reports Q3 results
SA Breaking News 08/11 06:13 ET
IBN, EDIT among premarket losers
SA Breaking News 06/24 08:15 ET
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.