Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Barnwell Industries, Inc. Common Stock (NY:BRN)

1.140 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, Aug 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 21, 2025	1.140	1.140	1.130	1.140	8,487	+0.00(+0.00%)
Aug 20, 2025	1.120	1.140	1.120	1.140	21,341	+0.02(+1.79%)
Aug 19, 2025	1.130	1.150	1.120	1.120	16,657	-0.01(-0.88%)
Aug 18, 2025	1.120	1.160	1.120	1.130	17,898	+0.01(+0.89%)
Aug 15, 2025	1.121	1.140	1.110	1.120	4,960	+0.01(+1.31%)
Aug 14, 2025	1.150	1.150	1.105	1.105	3,012	-0.04(-3.87%)
Aug 13, 2025	1.140	1.150	1.100	1.150	45,657	+0.00(+0.00%)
Aug 12, 2025	1.130	1.150	1.130	1.150	3,632	+0.00(+0.00%)
Aug 11, 2025	1.170	1.170	1.140	1.150	12,835	+0.01(+0.88%)
Aug 08, 2025	1.150	1.150	1.080	1.140	25,178	-0.01(-0.87%)
Aug 07, 2025	1.170	1.170	1.100	1.150	19,192	+0.02(+1.77%)
Aug 06, 2025	1.130	1.160	1.130	1.130	7,382	-0.02(-1.74%)
Aug 05, 2025	1.180	1.190	1.131	1.150	10,830	+0.00(+0.00%)
Aug 04, 2025	1.140	1.150	1.130	1.150	9,254	+0.02(+2.22%)
Aug 01, 2025	1.140	1.170	1.100	1.125	55,478	-0.03(-3.02%)
Jul 31, 2025	1.210	1.210	1.140	1.160	24,563	-0.02(-1.69%)
Jul 30, 2025	1.280	1.280	1.170	1.180	89,937	-0.08(-6.35%)
Jul 29, 2025	1.150	1.285	1.140	1.260	86,456	+0.11(+9.57%)
Jul 28, 2025	1.180	1.190	1.130	1.150	28,599	+0.02(+1.77%)
Jul 25, 2025	1.130	1.159	1.130	1.130	12,117	-0.02(-1.74%)
Jul 24, 2025	1.130	1.160	1.130	1.150	20,537	+0.03(+2.68%)
Jul 23, 2025	1.130	1.150	1.100	1.120	20,792	-0.01(-0.88%)
Jul 22, 2025	1.180	1.180	1.100	1.130	12,269	-0.01(-0.88%)
Jul 21, 2025	1.180	1.180	1.110	1.140	37,622	-0.03(-2.56%)
Jul 18, 2025	1.150	1.170	1.140	1.170	26,222	+0.00(+0.00%)
Jul 17, 2025	1.230	1.250	1.150	1.170	48,889	-0.03(-2.50%)
Jul 16, 2025	1.140	1.215	1.110	1.200	75,605	+0.06(+5.26%)
Jul 15, 2025	1.170	1.190	1.140	1.140	32,608	-0.01(-0.87%)
Jul 14, 2025	1.210	1.230	1.150	1.150	49,647	-0.07(-5.74%)
Jul 11, 2025	1.250	1.260	1.210	1.220	30,843	-0.01(-0.81%)
Jul 10, 2025	1.170	1.260	1.160	1.230	56,321	+0.06(+4.95%)
Jul 09, 2025	1.200	1.200	1.170	1.172	24,363	-0.01(-0.68%)
Jul 08, 2025	1.180	1.210	1.170	1.180	18,869	-0.02(-1.67%)
Jul 07, 2025	1.160	1.220	1.151	1.200	44,265	+0.05(+4.35%)
Jul 03, 2025	1.130	1.190	1.130	1.150	12,288	+0.02(+1.77%)
Jul 02, 2025	1.130	1.180	1.110	1.130	48,656	+0.01(+0.89%)
Jul 01, 2025	1.130	1.150	1.080	1.120	46,781	-0.01(-0.88%)
Jun 30, 2025	1.160	1.189	1.130	1.130	109,534	-0.05(-4.24%)
Jun 27, 2025	1.230	1.230	1.180	1.180	32,544	-0.03(-2.48%)
Jun 26, 2025	1.230	1.250	1.170	1.210	64,255	-0.03(-2.42%)
Jun 25, 2025	1.200	1.250	1.160	1.240	214,183	+0.00(+0.00%)
Jun 24, 2025	1.300	1.300	1.190	1.240	190,145	-0.21(-14.48%)
Jun 23, 2025	1.460	1.580	1.310	1.450	578,829	+0.07(+5.07%)
Jun 20, 2025	1.350	1.444	1.305	1.380	273,323	-0.05(-3.50%)
Jun 18, 2025	1.980	1.982	1.330	1.430	1,287,052	-0.55(-27.78%)
Jun 17, 2025	1.710	2.100	1.620	1.980	1,327,346	+0.13(+7.03%)
Jun 16, 2025	2.000	2.280	1.570	1.850	16,919,672	+0.08(+4.52%)
Jun 13, 2025	1.360	2.050	1.360	1.770	5,879,662	+0.39(+28.26%)
Jun 12, 2025	1.310	1.440	1.240	1.380	72,653	+0.14(+11.29%)
Jun 11, 2025	1.240	1.240	1.210	1.240	7,700	+0.00(+0.00%)
Jun 10, 2025	1.230	1.240	1.191	1.240	8,305	+0.03(+2.48%)
Jun 09, 2025	1.251	1.251	1.210	1.210	928	-0.04(-3.16%)
Jun 06, 2025	1.200	1.250	1.180	1.250	1,489	+0.06(+5.00%)
Jun 05, 2025	1.330	1.330	1.190	1.190	3,059	-0.04(-3.25%)
Jun 04, 2025	1.210	1.230	1.170	1.230	7,826	+0.03(+2.50%)
Jun 03, 2025	1.180	1.250	1.180	1.200	3,621	+0.02(+1.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Barnwell Industries, Inc. Common Stock (NY:BRN)

Historical Prices