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)

1.080 +0.020 (+1.89%)

Streaming Delayed Price Updated: 2:39 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	1.080	1.100	1.053	1.060	39,605	-0.05(-4.50%)
Dec 17, 2025	1.060	1.163	1.060	1.110	140,856	+0.06(+5.71%)
Dec 16, 2025	1.080	1.080	1.050	1.050	4,821	+0.00(+0.00%)
Dec 15, 2025	1.090	1.090	1.050	1.050	34,679	-0.03(-2.78%)
Dec 12, 2025	1.080	1.090	1.080	1.080	11,754	+0.00(+0.00%)
Dec 11, 2025	1.080	1.090	1.070	1.080	9,917	+0.01(+0.93%)
Dec 10, 2025	1.070	1.100	1.070	1.070	17,166	-0.01(-0.91%)
Dec 09, 2025	1.070	1.100	1.050	1.080	24,460	+0.01(+0.92%)
Dec 08, 2025	1.100	1.120	1.070	1.070	14,678	-0.04(-3.60%)
Dec 05, 2025	1.140	1.150	1.110	1.110	29,267	-0.05(-4.31%)
Dec 04, 2025	1.130	1.160	1.120	1.160	17,247	+0.02(+1.75%)
Dec 03, 2025	1.130	1.140	1.070	1.140	227,834	+0.01(+0.88%)
Dec 02, 2025	1.160	1.170	1.130	1.130	248,633	-0.05(-4.24%)
Dec 01, 2025	1.270	1.270	1.170	1.180	52,851	-0.09(-7.09%)
Nov 28, 2025	1.190	1.270	1.190	1.270	24,985	+0.12(+10.43%)
Nov 26, 2025	1.150	1.190	1.150	1.150	21,021	-0.06(-4.96%)
Nov 25, 2025	1.190	1.210	1.160	1.210	156,591	+0.11(+10.00%)
Nov 24, 2025	1.100	1.140	1.090	1.100	7,970	+0.02(+1.85%)
Nov 21, 2025	1.120	1.140	1.080	1.080	10,198	-0.05(-4.42%)
Nov 20, 2025	1.160	1.160	1.100	1.130	11,272	+0.00(+0.00%)
Nov 19, 2025	1.180	1.190	1.130	1.130	8,213	-0.07(-5.83%)
Nov 18, 2025	1.170	1.200	1.140	1.200	13,907	+0.05(+4.35%)
Nov 17, 2025	1.215	1.215	1.150	1.150	6,044	-0.03(-2.54%)
Nov 14, 2025	1.200	1.200	1.178	1.180	8,494	+0.00(+0.00%)
Nov 13, 2025	1.170	1.210	1.170	1.180	6,811	-0.03(-2.48%)
Nov 12, 2025	1.240	1.240	1.210	1.210	3,854	-0.02(-1.63%)
Nov 11, 2025	1.240	1.250	1.210	1.230	4,153	+0.04(+3.36%)
Nov 10, 2025	1.150	1.210	1.150	1.190	20,207	+0.03(+2.59%)
Nov 07, 2025	1.180	1.196	1.150	1.160	18,230	-0.03(-2.52%)
Nov 06, 2025	1.180	1.220	1.180	1.190	5,834	-0.03(-2.46%)
Nov 05, 2025	1.240	1.245	1.180	1.220	17,503	-0.02(-1.61%)
Nov 04, 2025	1.240	1.290	1.240	1.240	10,894	-0.05(-3.88%)
Nov 03, 2025	1.290	1.301	1.250	1.290	40,968	-0.02(-1.53%)
Oct 31, 2025	1.230	1.340	1.230	1.310	62,004	+0.09(+7.38%)
Oct 30, 2025	1.230	1.290	1.210	1.220	52,791	-0.04(-3.17%)
Oct 29, 2025	1.240	1.300	1.240	1.260	36,882	+0.02(+1.61%)
Oct 28, 2025	1.210	1.306	1.190	1.240	101,890	+0.03(+2.48%)
Oct 27, 2025	1.160	1.230	1.160	1.210	53,059	+0.06(+5.22%)
Oct 24, 2025	1.210	1.240	1.100	1.150	179,864	-0.07(-5.74%)
Oct 23, 2025	1.290	1.340	1.080	1.220	543,337	+0.03(+2.52%)
Oct 22, 2025	1.240	1.255	1.170	1.190	517,956	-0.01(-0.83%)
Oct 21, 2025	1.190	1.220	1.150	1.200	13,693	+0.00(+0.42%)
Oct 20, 2025	1.220	1.220	1.180	1.195	6,728	-0.02(-2.05%)
Oct 17, 2025	1.264	1.264	1.210	1.220	19,975	-0.01(-0.81%)
Oct 16, 2025	1.280	1.280	1.220	1.230	7,070	-0.05(-3.91%)
Oct 15, 2025	1.300	1.359	1.270	1.280	14,175	-0.02(-1.54%)
Oct 14, 2025	1.310	1.320	1.250	1.300	13,082	-0.01(-0.76%)
Oct 13, 2025	1.330	1.340	1.250	1.310	27,360	-0.02(-1.50%)
Oct 10, 2025	1.380	1.390	1.330	1.330	13,784	-0.05(-3.97%)
Oct 09, 2025	1.350	1.400	1.320	1.385	46,647	+0.04(+2.65%)
Oct 08, 2025	1.370	1.370	1.180	1.349	72,797	+0.05(+3.78%)
Oct 07, 2025	1.390	1.390	1.290	1.300	25,071	-0.05(-3.70%)
Oct 06, 2025	1.290	1.370	1.273	1.350	34,516	+0.06(+4.65%)
Oct 03, 2025	1.230	1.290	1.170	1.290	29,613	+0.04(+3.20%)
Oct 02, 2025	1.280	1.300	1.250	1.250	14,666	-0.01(-0.79%)

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 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