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)

1.220 +0.030 (+2.52%)

Official Closing Price Updated: 8:00 PM EDT, Oct 23, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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		1.180	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%)
Oct 01, 2025	1.300	1.340	1.236	1.260	16,055	-0.04(-3.08%)
Sep 30, 2025	1.370	1.370	1.290	1.300	10,095	-0.06(-4.41%)
Sep 29, 2025	1.350	1.360	1.240	1.360	64,101	+0.04(+3.03%)
Sep 26, 2025	1.270	1.344	1.260	1.320	25,491	+0.06(+4.76%)
Sep 25, 2025	1.280	1.292	1.240	1.260	16,986	-0.06(-4.55%)
Sep 24, 2025	1.300	1.370	1.230	1.320	93,432	+0.04(+3.13%)
Sep 23, 2025	1.200	1.290	1.130	1.280	71,014	+0.10(+8.47%)
Sep 22, 2025	1.230	1.230	1.146	1.180	69,451	+0.03(+2.61%)
Sep 19, 2025	1.170	1.200	1.150	1.150	55,460	-0.02(-1.71%)
Sep 18, 2025	1.150	1.170	1.140	1.170	13,877	+0.00(+0.00%)
Sep 17, 2025	1.160	1.183	1.140	1.170	24,588	+0.02(+1.74%)
Sep 16, 2025	1.150	1.190	1.130	1.150	13,755	+0.01(+0.88%)
Sep 15, 2025	1.170	1.170	1.080	1.140	84,175	+0.00(+0.00%)
Sep 12, 2025	1.150	1.170	1.140	1.140	12,955	+0.00(+0.00%)
Sep 11, 2025	1.150	1.170	1.140	1.140	21,433	-0.01(-0.87%)
Sep 10, 2025	1.140	1.170	1.120	1.150	62,110	+0.01(+0.88%)
Sep 09, 2025	1.130	1.150	1.110	1.140	14,832	+0.00(+0.00%)
Sep 08, 2025	1.190	1.190	1.110	1.140	19,593	+0.00(+0.00%)
Sep 05, 2025	1.150	1.180	1.140	1.140	11,830	-0.01(-0.87%)
Sep 04, 2025	1.160	1.160	1.120	1.150	9,738	+0.03(+2.68%)
Sep 03, 2025	1.180	1.180	1.120	1.120	34,155	-0.03(-2.61%)
Sep 02, 2025	1.150	1.180	1.140	1.150	31,805	+0.01(+0.88%)
Aug 29, 2025	1.200	1.200	1.130	1.140	13,013	+0.00(+0.00%)
Aug 28, 2025	1.290	1.290	1.140	1.140	52,323	-0.04(-3.39%)
Aug 27, 2025	1.250	1.281	1.180	1.180	45,274	-0.01(-0.84%)
Aug 26, 2025	1.200	1.270	1.160	1.190	75,496	+0.02(+1.71%)
Aug 25, 2025	1.140	1.170	1.130	1.170	34,426	+0.05(+4.46%)
Aug 22, 2025	1.120	1.140	1.120	1.120	7,090	-0.02(-1.75%)
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%)

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