Barnwell Industries Inc (BRN)

2.60 -0.03 (-1.32%) USD  |  NYAM  |  Dec 01, 16:00
2.60 0.00 (0.00%) After-Hours: 20:00
More

Barnwell Industries Price: 2.60 for Dec. 1, 2023

Price Chart

Historical Price Data

View and export this data back to 1972. Upgrade now.
Date Open High Low Close Volume
Nov 30, 2023 2.59 2.635 2.561 2.635 4518.00
Nov 29, 2023 2.56 2.64 2.56 2.60 7577.00
Nov 28, 2023 2.59 2.60 2.53 2.60 2658.00
Nov 27, 2023 2.47 2.62 2.47 2.60 41907.00
Nov 24, 2023 2.48 2.53 2.48 2.51 2687.00
Nov 22, 2023 2.50 2.53 2.49 2.49 8043.00
Nov 21, 2023 2.46 2.53 2.46 2.51 8678.00
Nov 20, 2023 2.61 2.61 2.45 2.49 29509.00
Nov 17, 2023 2.61 2.61 2.61 2.61 0.000
Nov 16, 2023 2.59 2.645 2.59 2.61 6959.00
Nov 15, 2023 2.65 2.67 2.64 2.64 14579.00
Nov 14, 2023 2.48 2.68 2.48 2.68 22142.00
Nov 13, 2023 2.39 2.48 2.39 2.48 11220.00
Nov 10, 2023 2.43 2.48 2.42 2.43 13022.00
Nov 09, 2023 2.43 2.46 2.42 2.43 2999.00
Nov 08, 2023 2.47 2.47 2.41 2.42 5479.00
Nov 07, 2023 2.45 2.52 2.45 2.47 21394.00
Nov 06, 2023 2.57 2.620 2.49 2.49 5349.00
Nov 03, 2023 2.57 2.57 2.50 2.53 1855.00
Nov 02, 2023 2.50 2.62 2.50 2.62 12714.00
Nov 01, 2023 2.48 2.56 2.46 2.49 2580.00
Oct 31, 2023 2.450 2.54 2.44 2.54 9738.00
Oct 30, 2023 2.48 2.500 2.40 2.44 18152.00
Oct 27, 2023 2.550 2.550 2.48 2.48 8366.00
Oct 26, 2023 2.54 2.55 2.48 2.55 11572.00

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).

Read full definition.

Price Range, Past 5 Years

0.321
Minimum
Mar 30 2020
5.760
Maximum
Jan 28 2021
1.974
Average
2.41
Median
Apr 14 2021

Price Benchmarks

Adams Resources & Energy Inc 28.63
CKX Lands Inc 12.60
US Energy Corp 1.14
Enservco Corp 0.3112
Empire Petroleum Corp 8.82

Price Related Metrics

PS Ratio 0.9661
Price to Book Value 1.439
Earnings Yield -3.85%
Market Cap 25.98M