Is Barnwell Industries, Inc. (BRN) a Buy, Sell, or Hold?
Barnwell Industries, Inc.
AMEX:BRN
$1.03 USD
-$0.03 (-2.83%)
- Volume
- 96.94K
- Average Volume
- 110.92K
- Market Capitalization
- $11.3M
- P/E Ratio
- -1.69
- Dividend Yield
- 0.00%
- Price Target
- $
- Year High
- $1.40
- Year Low
- $0.92
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.50
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-14 | $0.99 | $1.03 | 4.04% | 96937 |
| 2026-07-13 | $1.04 | $1.06 | 1.92% | 173.97K |
| 2026-07-10 | $1.04 | $1.03 | -0.96% | 5210 |
| 2026-07-09 | $1.05 | $1.05 | 0.00% | 16624 |
| 2026-07-08 | $1.01 | $1.05 | 3.96% | 146.55K |
| 2026-07-07 | $1.04 | $1.00 | -3.85% | 25200 |
| 2026-07-06 | $1.04 | $0.98 | -5.76% | 27186 |
| 2026-07-02 | $1.02 | $1.01 | -0.98% | 41319 |
| 2026-07-01 | $1.01 | $1.02 | 0.99% | 27100 |
| 2026-06-30 | $1.00 | $1.01 | 1.00% | 15423 |
| 2026-06-29 | $1.04 | $1.03 | -0.96% | 10243 |
| 2026-06-26 | $1.04 | $1.03 | -0.96% | 1341 |
| 2026-06-25 | $1.03 | $1.03 | 0.00% | 48307 |
| 2026-06-24 | $1.03 | $1.04 | 0.97% | 23078 |
| 2026-06-23 | $1.02 | $1.03 | 0.98% | 66500 |
| 2026-06-22 | $1.01 | $1.02 | 0.99% | 34000 |
| 2026-06-18 | $1.02 | $1.00 | -1.96% | 136K |
| 2026-06-17 | $1.05 | $1.02 | -2.86% | 76200 |
| 2026-06-16 | $1.04 | $1.03 | -0.96% | 20700 |
| 2026-06-15 | $1.04 | $1.05 | 0.96% | 20510 |
| 2026-06-12 | $1.02 | $1.07 | 4.90% | 87700 |
| 2026-06-11 | $1.09 | $1.07 | -1.83% | 124.4K |
| 2026-06-10 | $1.04 | $1.06 | 1.92% | 270.84K |
| 2026-06-09 | $1.06 | $1.03 | -2.83% | 23600 |
| 2026-06-08 | $1.07 | $1.05 | -1.87% | 39311 |
| 2026-06-05 | $1.10 | $1.07 | -2.73% | 50119 |
| 2026-06-04 | $1.09 | $1.09 | 0.00% | 77281 |
| 2026-06-03 | $1.08 | $1.09 | 0.93% | 43249 |
| 2026-06-02 | $1.08 | $1.08 | 0.00% | 12600 |
| 2026-06-01 | $1.06 | $1.11 | 4.72% | 66600 |
| 2026-05-29 | $1.08 | $1.04 | -3.70% | 112.5K |
| 2026-05-28 | $1.08 | $1.05 | -2.78% | 61100 |
| 2026-05-27 | $1.08 | $1.08 | 0.00% | 39600 |
| 2026-05-26 | $1.10 | $1.08 | -1.82% | 172.8K |
| 2026-05-22 | $1.09 | $1.11 | 1.83% | 45486 |
| 2026-05-21 | $1.12 | $1.10 | -1.79% | 133.55K |
| 2026-05-20 | $1.14 | $1.13 | -0.88% | 93156 |
| 2026-05-19 | $1.14 | $1.15 | 0.88% | 80831 |
| 2026-05-18 | $1.13 | $1.15 | 1.77% | 177.96K |
| 2026-05-15 | $1.10 | $1.12 | 1.82% | 115.12K |
| 2026-05-14 | $1.10 | $1.12 | 1.82% | 38000 |
| 2026-05-13 | $1.11 | $1.10 | -0.90% | 25354 |
| 2026-05-12 | $1.11 | $1.13 | 1.80% | 115.96K |
| 2026-05-11 | $1.09 | $1.10 | 0.92% | 81100 |
| 2026-05-08 | $1.12 | $1.10 | -1.79% | 298.6K |
| 2026-05-07 | $1.09 | $1.11 | 1.83% | 293.74K |
| 2026-05-06 | $1.12 | $1.11 | -0.89% | 100.2K |
| 2026-05-05 | $1.16 | $1.15 | -0.86% | 71142 |
| 2026-05-04 | $1.11 | $1.14 | 2.70% | 268.6K |
| 2026-05-01 | $1.11 | $1.13 | 1.80% | 44011 |
| 2026-04-30 | $1.13 | $1.13 | 0.00% | 199.99K |
| 2026-04-29 | $1.14 | $1.14 | 0.00% | 288.06K |
| 2026-04-28 | $1.12 | $1.15 | 2.68% | 96697 |
| 2026-04-27 | $1.15 | $1.11 | -3.48% | 79500 |
| 2026-04-24 | $1.13 | $1.14 | 0.88% | 39536 |
| 2026-04-23 | $1.13 | $1.15 | 1.77% | 135.4K |
| 2026-04-22 | $1.17 | $1.14 | -2.56% | 297.82K |
| 2026-04-21 | $1.16 | $1.17 | 0.86% | 399.1K |
| 2026-04-20 | $1.09 | $1.15 | 5.50% | 360.87K |
| 2026-04-17 | $1.09 | $1.10 | 0.92% | 274.8K |
| 2026-04-16 | $1.08 | $1.12 | 3.70% | 222.32K |
| 2026-04-15 | $1.05 | $1.09 | 3.81% | 295.6K |
| 2026-04-14 | $1.02 | $1.05 | 2.94% | 248.2K |
| 2026-04-13 | $1.00 | $1.04 | 4.00% | 345.7K |
| 2026-04-10 | $1.01 | $0.99 | -1.98% | 229.7K |
| 2026-04-09 | $1.05 | $1.03 | -1.90% | 317.1K |
| 2026-04-08 | $1.01 | $1.08 | 6.93% | 683.9K |
| 2026-04-07 | $1.12 | $1.13 | 0.89% | 1.52M |
| 2026-04-06 | $1.07 | $1.15 | 7.48% | 1.43M |
| 2026-04-02 | $1.13 | $1.10 | -2.65% | 26.83M |
| 2026-04-01 | $1.08 | $1.08 | 0.00% | 276.12K |
| 2026-03-31 | $1.15 | $1.08 | -6.09% | 262.51K |
| 2026-03-30 | $1.18 | $1.17 | -0.85% | 715.35K |
| 2026-03-27 | $1.18 | $1.17 | -0.85% | 256.9K |
| 2026-03-26 | $1.15 | $1.16 | 0.87% | 335.02K |
| 2026-03-25 | $1.13 | $1.17 | 3.54% | 179.3K |
| 2026-03-24 | $1.13 | $1.16 | 2.65% | 162.9K |
| 2026-03-23 | $1.13 | $1.16 | 2.65% | 182.15K |
| 2026-03-20 | $1.16 | $1.19 | 2.59% | 455.3K |
| 2026-03-19 | $1.13 | $1.18 | 4.42% | 815.3K |
| 2026-03-18 | $1.05 | $1.13 | 7.62% | 191K |
| 2026-03-17 | $1.07 | $1.06 | -0.93% | 87100 |
| 2026-03-16 | $1.13 | $1.05 | -7.08% | 180.8K |
| 2026-03-13 | $1.13 | $1.13 | 0.00% | 191.2K |
| 2026-03-12 | $1.11 | $1.14 | 2.70% | 571.5K |
| 2026-03-11 | $1.05 | $1.10 | 4.76% | 373.9K |
| 2026-03-10 | $1.10 | $1.01 | -8.18% | 459.65K |
| 2026-03-09 | $1.24 | $1.09 | -12.10% | 942.34K |
| 2026-03-06 | $1.33 | $1.22 | -8.27% | 1.32M |
| 2026-03-05 | $1.20 | $1.28 | 6.67% | 1.12M |
Get the Latest News and Ratings for Your Stocks