Barnwell Industries, Inc. Common Stock (BRN)

Historical Prices For Barnwell Industries, Inc. Common Stock (BRN)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	1.32	1.32	1.32	1.32	906	1.32
5/08/2025	1.33	1.33	1.32	1.32	2,242	1.32
5/07/2025	1.31	1.39	1.31	1.32	7,360	1.32
5/06/2025	1.34	1.36	1.31	1.31	2,420	1.31
5/05/2025	1.31	1.37	1.31	1.34	8,012	1.34
5/02/2025	1.34	1.40	1.31	1.35	5,043	1.35
5/01/2025	1.31	1.37	1.31	1.36	5,571	1.36
4/30/2025	1.35	1.35	1.31	1.32	1,555	1.32
4/29/2025	1.33	1.34	1.33	1.34	780	1.34
4/28/2025	1.44	1.44	1.31	1.33	12,836	1.33
4/25/2025	1.44	1.44	1.35	1.35	2,708	1.35
4/24/2025	1.43	1.44	1.35	1.44	5,463	1.44
4/23/2025	1.34	1.40	1.31	1.40	19,554	1.40
4/22/2025	1.43	1.45	1.36	1.43	2,796	1.43
4/21/2025	1.47	1.47	1.41	1.45	10,666	1.45
4/17/2025	1.50	1.52	1.38	1.52	2,580	1.52
4/16/2025	1.42	1.44	1.42	1.43	3,054	1.43
4/15/2025	1.42	1.43	1.41	1.41	2,739	1.41
4/14/2025	1.37	1.43	1.31	1.43	1,435	1.43
4/11/2025	1.33	1.40	1.33	1.37	12,008	1.37
4/10/2025	1.47	1.49	1.34	1.35	13,493	1.35
4/09/2025	1.47	1.49	1.44	1.45	13,731	1.45
4/08/2025	1.48	1.50	1.48	1.49	5,095	1.49
4/07/2025	1.48	1.51	1.47	1.51	5,784	1.51
4/04/2025	1.56	1.56	1.49	1.53	10,956	1.53
4/03/2025	1.64	1.64	1.58	1.58	2,222	1.58
4/02/2025	1.61	1.67	1.60	1.62	3,696	1.62
4/01/2025	1.63	1.67	1.61	1.61	4,511	1.61
3/31/2025	1.66	1.68	1.61	1.62	5,703	1.62
3/28/2025	1.64	1.69	1.62	1.62	6,184	1.62
3/27/2025	1.53	1.69	1.53	1.69	7,055	1.69
3/26/2025	1.53	1.65	1.53	1.58	30,429	1.58
3/25/2025	1.71	1.79	1.61	1.62	9,902	1.62
3/24/2025	1.68	1.74	1.65	1.69	28,390	1.69
3/21/2025	1.73	1.74	1.68	1.68	19,880	1.68
3/20/2025	1.69	1.74	1.68	1.73	18,870	1.73
3/19/2025	1.69	1.74	1.69	1.73	7,757	1.73
3/18/2025	1.75	1.76	1.70	1.71	5,522	1.71
3/17/2025	1.80	1.80	1.73	1.73	2,228	1.73
3/14/2025	1.74	1.79	1.73	1.73	3,725	1.73
3/13/2025	1.69	1.79	1.68	1.77	34,904	1.77
3/12/2025	1.60	1.71	1.59	1.70	33,684	1.70
3/11/2025	1.49	1.65	1.49	1.61	63,356	1.61
3/10/2025	1.48	1.50	1.45	1.47	9,753	1.47
3/07/2025	1.34	1.46	1.34	1.44	18,296	1.44
3/06/2025	1.35	1.36	1.32	1.36	59,206	1.36
3/05/2025	1.42	1.42	1.26	1.36	38,380	1.36
3/04/2025	1.32	1.39	1.28	1.37	22,592	1.37
3/03/2025	1.52	1.55	1.32	1.35	42,719	1.35
2/28/2025	1.54	1.54	1.44	1.46	35,366	1.46
2/27/2025	1.59	1.61	1.51	1.56	29,061	1.56
2/26/2025	1.57	1.65	1.55	1.58	24,449	1.58
2/25/2025	1.59	1.62	1.55	1.60	7,281	1.60
2/24/2025	1.62	1.65	1.57	1.62	4,631	1.62
2/21/2025	1.68	1.69	1.61	1.65	4,219	1.65
2/20/2025	1.70	1.70	1.60	1.69	5,454	1.69
2/19/2025	1.73	1.73	1.70	1.70	2,953	1.70
2/18/2025	1.76	1.77	1.70	1.70	8,930	1.70
2/14/2025	1.81	1.81	1.74	1.75	5,232	1.75
2/13/2025	1.71	1.80	1.71	1.76	93,245	1.76
2/12/2025	1.81	1.83	1.77	1.77	4,118	1.77
2/11/2025	1.80	1.84	1.80	1.81	2,174	1.81
2/10/2025	1.79	1.83	1.76	1.82	10,430	1.82