Barnwell Industries, Inc.BRNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.03 | $1.07 | $1.02 | $1.04 | 44,950 |
| 1/30/2026 | $1.22 | $1.22 | $1.04 | $1.10 | 295,954 |
| 1/29/2026 | $1.15 | $1.24 | $1.12 | $1.16 | 596,244 |
| 1/28/2026 | $1.15 | $1.19 | $1.09 | $1.14 | 228,140 |
| 1/27/2026 | $1.14 | $1.19 | $1.08 | $1.17 | 211,947 |
| 1/26/2026 | $1.15 | $1.22 | $1.09 | $1.10 | 314,876 |
| 1/23/2026 | $1.10 | $1.15 | $1.09 | $1.11 | 84,100 |
| 1/22/2026 | $1.08 | $1.10 | $1.05 | $1.10 | 71,000 |
| 1/21/2026 | $1.10 | $1.13 | $1.07 | $1.07 | 45,111 |
| 1/20/2026 | $1.13 | $1.16 | $1.06 | $1.06 | 64,007 |
| 1/16/2026 | $1.16 | $1.17 | $1.13 | $1.17 | 55,700 |
| 1/15/2026 | $1.12 | $1.16 | $1.08 | $1.15 | 143,720 |
| 1/14/2026 | $1.15 | $1.29 | $1.13 | $1.15 | 410,942 |
| 1/13/2026 | $1.18 | $1.40 | $1.12 | $1.14 | 650,500 |
| 1/12/2026 | $1.12 | $1.16 | $1.10 | $1.14 | 74,222 |
| 1/9/2026 | $1.14 | $1.16 | $1.08 | $1.10 | 85,700 |
| 1/8/2026 | $1.11 | $1.16 | $1.09 | $1.15 | 102,616 |
| 1/7/2026 | $1.16 | $1.17 | $1.09 | $1.09 | 122,698 |
| 1/6/2026 | $1.11 | $1.21 | $1.11 | $1.15 | 155,502 |
| 1/5/2026 | $1.19 | $1.19 | $1.12 | $1.14 | 144,808 |
| 1/2/2026 | $1.12 | $1.15 | $1.10 | $1.15 | 66,024 |
| 12/31/2025 | $1.12 | $1.13 | $1.10 | $1.11 | 25,205 |
| 12/30/2025 | $1.11 | $1.14 | $1.10 | $1.13 | 56,434 |
| 12/29/2025 | $1.11 | $1.14 | $1.10 | $1.13 | 69,350 |
| 12/26/2025 | $1.16 | $1.16 | $1.10 | $1.13 | 57,000 |
| 12/24/2025 | $1.18 | $1.18 | $1.14 | $1.14 | 22,244 |
| 12/23/2025 | $1.13 | $1.18 | $1.12 | $1.17 | 61,600 |
| 12/22/2025 | $1.09 | $1.19 | $1.09 | $1.15 | 88,455 |
| 12/19/2025 | $1.07 | $1.09 | $1.07 | $1.07 | 21,500 |
| 12/18/2025 | $1.08 | $1.10 | $1.05 | $1.06 | 39,627 |
| 12/17/2025 | $1.06 | $1.16 | $1.06 | $1.11 | 163,900 |
| 12/16/2025 | $1.08 | $1.08 | $1.05 | $1.05 | 6,000 |
| 12/15/2025 | $1.09 | $1.09 | $1.05 | $1.05 | 34,700 |
| 12/12/2025 | $1.08 | $1.09 | $1.08 | $1.08 | 11,800 |
| 12/11/2025 | $1.08 | $1.09 | $1.07 | $1.08 | 9,917 |
| 12/10/2025 | $1.07 | $1.10 | $1.07 | $1.07 | 17,200 |
| 12/9/2025 | $1.07 | $1.10 | $1.05 | $1.08 | 24,500 |
| 12/8/2025 | $1.10 | $1.12 | $1.07 | $1.07 | 14,728 |
| 12/5/2025 | $1.14 | $1.15 | $1.11 | $1.11 | 29,300 |
| 12/4/2025 | $1.13 | $1.16 | $1.12 | $1.16 | 17,247 |
| 12/3/2025 | $1.13 | $1.14 | $1.07 | $1.14 | 232,834 |
| 12/2/2025 | $1.16 | $1.17 | $1.13 | $1.13 | 248,633 |
| 12/1/2025 | $1.27 | $1.27 | $1.17 | $1.18 | 53,915 |
| 11/28/2025 | $1.19 | $1.27 | $1.19 | $1.27 | 25,000 |
| 11/26/2025 | $1.15 | $1.19 | $1.15 | $1.15 | 21,021 |
| 11/25/2025 | $1.19 | $1.21 | $1.16 | $1.21 | 156,600 |
| 11/24/2025 | $1.10 | $1.14 | $1.09 | $1.10 | 8,000 |
| 11/21/2025 | $1.12 | $1.14 | $1.08 | $1.08 | 10,200 |
| 11/20/2025 | $1.16 | $1.16 | $1.10 | $1.13 | 11,300 |
| 11/19/2025 | $1.18 | $1.19 | $1.13 | $1.13 | 8,213 |
| 11/18/2025 | $1.17 | $1.20 | $1.14 | $1.20 | 13,907 |
| 11/17/2025 | $1.22 | $1.22 | $1.15 | $1.15 | 6,044 |
| 11/14/2025 | $1.20 | $1.20 | $1.18 | $1.18 | 8,500 |
| 11/13/2025 | $1.17 | $1.21 | $1.17 | $1.18 | 6,811 |
| 11/12/2025 | $1.24 | $1.24 | $1.21 | $1.21 | 3,900 |
| 11/11/2025 | $1.24 | $1.25 | $1.21 | $1.23 | 4,200 |
| 11/10/2025 | $1.15 | $1.21 | $1.15 | $1.19 | 20,207 |
| 11/7/2025 | $1.18 | $1.20 | $1.15 | $1.16 | 18,230 |
| 11/6/2025 | $1.18 | $1.22 | $1.18 | $1.19 | 5,834 |
| 11/5/2025 | $1.24 | $1.25 | $1.18 | $1.22 | 17,503 |
| 11/4/2025 | $1.24 | $1.29 | $1.24 | $1.24 | 10,900 |