Yahoo

Mail

Singapore markets closed

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,068.49
-2.06(-0.04%)
Dow
38,417.00
-86.69(-0.23%)
Nasdaq
15,751.82
+55.18(+0.35%)
Bitcoin USD
65,004.36
-1,945.45(-2.91%)
CMC Crypto 200
1,402.73
-21.37(-1.50%)

Barnwell Industries, Inc. (BRN)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

2.6836

-0.1164

(-4.11%)

As of 10:55AM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	2.7700	2.7601	2.6701	2.6836	2.6836	7,669
23 Apr 2024	2.9200	2.9300	2.7800	2.8000	2.8000	13,500
22 Apr 2024	2.8600	2.9200	2.8500	2.9200	2.9200	16,400
19 Apr 2024	2.7700	2.9500	2.7700	2.8300	2.8300	51,400
18 Apr 2024	2.7800	2.8200	2.7600	2.7900	2.7900	54,300
17 Apr 2024	2.7500	2.8200	2.7500	2.7900	2.7900	35,200
16 Apr 2024	2.6900	2.8400	2.6300	2.7300	2.7300	58,800
15 Apr 2024	2.5000	2.7300	2.4700	2.7300	2.7300	141,100
12 Apr 2024	2.5300	2.8700	2.4700	2.6200	2.6200	183,600
11 Apr 2024	2.5500	2.5500	2.5000	2.5400	2.5400	8,000
10 Apr 2024	2.4700	2.5400	2.4100	2.5400	2.5400	3,500
09 Apr 2024	2.5300	2.5500	2.4400	2.4700	2.4700	3,100
08 Apr 2024	2.5900	2.6900	2.5500	2.5500	2.5500	9,200
05 Apr 2024	2.5500	2.6800	2.5500	2.6700	2.6700	29,400
04 Apr 2024	2.4900	2.5500	2.3700	2.5500	2.5500	71,200
03 Apr 2024	2.4300	2.5100	2.4300	2.4900	2.4900	8,400
02 Apr 2024	2.3800	2.5400	2.3800	2.4700	2.4700	63,100
01 Apr 2024	2.3600	2.4100	2.3600	2.4100	2.4100	2,000
28 Mar 2024	2.3600	2.4000	2.3600	2.3600	2.3600	1,000
27 Mar 2024	2.3600	2.3900	2.3600	2.3600	2.3600	2,400
26 Mar 2024	2.3600	2.3600	2.3600	2.3600	2.3600	800
25 Mar 2024	2.3000	2.4100	2.3000	2.3800	2.3800	3,700
22 Mar 2024	2.3500	2.4000	2.3100	2.3700	2.3700	13,600
21 Mar 2024	2.4000	2.4100	2.3300	2.3300	2.3300	28,700
20 Mar 2024	2.3800	2.4400	2.3800	2.4300	2.4300	12,900
19 Mar 2024	2.3400	2.4500	2.3400	2.3500	2.3500	3,400
18 Mar 2024	2.3200	2.4200	2.3200	2.3700	2.3700	7,800
15 Mar 2024	2.3400	2.3800	2.2900	2.3600	2.3600	7,400
14 Mar 2024	2.2500	2.4000	2.2500	2.3800	2.3800	3,200
13 Mar 2024	2.3500	2.4100	2.3500	2.3700	2.3700	5,900
12 Mar 2024	2.3300	2.3400	2.3100	2.3300	2.3300	15,700
11 Mar 2024	2.2700	2.3200	2.2300	2.2900	2.2900	16,700
08 Mar 2024	2.2600	2.3200	2.2000	2.2800	2.2800	9,300
07 Mar 2024	2.2200	2.3200	2.2200	2.2900	2.2900	21,200
06 Mar 2024	2.2200	2.3000	2.2200	2.2500	2.2500	6,300
05 Mar 2024	2.2600	2.2600	2.2000	2.2500	2.2500	16,900
04 Mar 2024	2.3000	2.3900	2.2500	2.2600	2.2600	14,500
01 Mar 2024	2.2500	2.3900	2.2500	2.2700	2.2700	30,400
29 Feb 2024	2.1700	2.2300	2.1600	2.2300	2.2300	7,600
28 Feb 2024	2.3000	2.3000	2.2200	2.2200	2.2200	7,800
27 Feb 2024	2.2700	2.3600	2.1600	2.2500	2.2500	9,800
26 Feb 2024	2.3100	2.3600	2.3000	2.3000	2.3000	2,700
23 Feb 2024	2.2100	2.2900	2.1600	2.2900	2.2900	28,300
22 Feb 2024	2.2100	2.2800	2.2100	2.2700	2.2700	8,100
21 Feb 2024	2.2200	2.2800	2.2000	2.2500	2.2500	6,200
20 Feb 2024	2.1800	2.2100	2.1800	2.2000	2.2000	2,700
16 Feb 2024	2.1500	2.1700	2.1500	2.1700	2.1700	4,900
15 Feb 2024	2.2000	2.2000	2.1900	2.1900	2.1900	1,700
14 Feb 2024	2.1700	2.2100	2.1500	2.1900	2.1900	4,800
13 Feb 2024	2.2500	2.2800	2.2000	2.2000	2.2000	14,900
12 Feb 2024	2.2800	2.3200	2.2500	2.2500	2.2500	7,200
09 Feb 2024	2.4000	2.4200	2.3100	2.3100	2.3100	14,900
08 Feb 2024	2.4200	2.4200	2.4000	2.4000	2.4000	1,700
07 Feb 2024	2.4500	2.4600	2.4000	2.4000	2.4000	13,300
06 Feb 2024	2.4200	2.4800	2.4200	2.4600	2.4600	2,100
05 Feb 2024	2.4400	2.4500	2.4400	2.4500	2.4500	1,700
02 Feb 2024	2.4900	2.5000	2.4300	2.5000	2.5000	11,300
01 Feb 2024	2.4700	2.5000	2.4700	2.4900	2.4900	1,900
31 Jan 2024	2.4800	2.5000	2.4800	2.4800	2.4800	4,400
30 Jan 2024	2.4800	2.4900	2.4800	2.4900	2.4900	2,700
29 Jan 2024	2.4200	2.4800	2.4000	2.4500	2.4500	15,200
26 Jan 2024	2.5100	2.5100	2.4200	2.4500	2.4500	15,100
25 Jan 2024	2.5200	2.5200	2.4900	2.4900	2.4900	14,800
24 Jan 2024	2.4400	2.5300	2.4000	2.5300	2.5300	3,900
23 Jan 2024	2.4500	2.4900	2.4500	2.4800	2.4800	2,700
22 Jan 2024	2.4700	2.5100	2.4300	2.4700	2.4700	16,900
19 Jan 2024	2.4800	2.5100	2.4800	2.5000	2.5000	1,500
18 Jan 2024	2.5000	2.5000	2.4800	2.4800	2.4800	2,500
17 Jan 2024	2.4400	2.4900	2.3600	2.4600	2.4600	8,600
16 Jan 2024	2.4200	2.4900	2.4200	2.4700	2.4700	7,600
12 Jan 2024	2.4700	2.5000	2.4400	2.4600	2.4600	15,500
11 Jan 2024	2.4900	2.5300	2.4700	2.4900	2.4900	18,000
10 Jan 2024	2.4400	2.4600	2.4400	2.4500	2.4500	6,800
09 Jan 2024	2.4800	2.4800	2.3200	2.4400	2.4400	18,500
08 Jan 2024	2.4100	2.4200	2.3100	2.3700	2.3700	11,400
05 Jan 2024	2.4400	2.4700	2.4000	2.4500	2.4500	5,600
04 Jan 2024	2.3600	2.4200	2.3600	2.4200	2.4200	7,100
03 Jan 2024	2.4000	2.4200	2.3700	2.4000	2.4000	5,600
02 Jan 2024	2.4200	2.4500	2.4000	2.4000	2.4000	3,900
29 Dec 2023	2.4900	2.4900	2.4300	2.4300	2.4300	2,700
28 Dec 2023	2.5000	2.5000	2.4200	2.4700	2.4700	3,400
27 Dec 2023	2.4100	2.4900	2.4100	2.4800	2.4800	7,500
26 Dec 2023	2.3800	2.4600	2.3800	2.4500	2.4500	20,300
22 Dec 2023	2.3900	2.4200	2.2400	2.4100	2.4100	19,600
21 Dec 2023	2.2200	2.3500	2.2200	2.3500	2.3500	21,400
20 Dec 2023	2.1300	2.3000	2.1300	2.2500	2.2500	15,600
19 Dec 2023	2.2100	2.2600	2.1300	2.1800	2.1800	20,900
18 Dec 2023	2.2400	2.3000	2.1600	2.2300	2.2300	22,000
15 Dec 2023	2.2200	2.2900	2.2000	2.2100	2.2100	18,500
14 Dec 2023	2.2100	2.3400	2.1200	2.2700	2.2700	35,100
13 Dec 2023	2.3200	2.4000	2.0600	2.2100	2.2100	177,600
12 Dec 2023	2.3500	2.3800	2.3200	2.3200	2.3200	5,800
11 Dec 2023	2.3700	2.4100	2.2600	2.3800	2.3800	41,000
08 Dec 2023	2.5100	2.5100	2.4700	2.4700	2.4700	1,900
07 Dec 2023	2.4900	2.5100	2.4200	2.5100	2.5100	6,000
06 Dec 2023	2.5900	2.5900	2.4900	2.5000	2.5000	8,400
05 Dec 2023	2.5500	2.5800	2.5500	2.5500	2.5500	4,600
04 Dec 2023	2.5500	2.6900	2.5500	2.5500	2.5500	17,500
01 Dec 2023	2.5500	2.6300	2.5400	2.6100	2.6100	3,900
30 Nov 2023	2.5900	2.6300	2.5600	2.6300	2.6300	4,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,068.49-2.06(-0.04%)

Dow38,417.00-86.69(-0.23%)

Nasdaq15,751.82+55.18(+0.35%)

Bitcoin USD65,004.36-1,945.45(-2.91%)

CMC Crypto 2001,402.73-21.37(-1.50%)

Barnwell Industries, Inc. (BRN)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,068.49
-2.06(-0.04%)

Dow
38,417.00
-86.69(-0.23%)

Nasdaq
15,751.82
+55.18(+0.35%)

Bitcoin USD
65,004.36
-1,945.45(-2.91%)

CMC Crypto 200
1,402.73
-21.37(-1.50%)