We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Barnwell Industries Inc | AMEX:BRN | AMEX | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.04 | -2.26% | 1.73 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.80 | 1.73 | 1.80 | 3,332 | 16:46:54 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 Mar 2025 | 1.77 | 0.07 | 4.12% | 1.675 | 1.79 | 34,904 |
| 12 Mar 2025 | 1.70 | 0.09 | 5.59% | 1.5901 | 1.71 | 33,684 |
| 11 Mar 2025 | 1.61 | 0.14 | 9.52% | 1.46 | 1.65 | 63,356 |
| 10 Mar 2025 | 1.47 | 0.03 | 2.08% | 1.45 | 1.50 | 9,739 |
| 07 Mar 2025 | 1.44 | 0.08 | 5.49% | 1.34 | 1.46 | 18,292 |
| 06 Mar 2025 | 1.365 | 0.00 | 0.37% | 1.32 | 1.365 | 59,206 |
| 05 Mar 2025 | 1.36 | -0.01 | -0.73% | 1.265 | 1.42 | 38,380 |
| 04 Mar 2025 | 1.37 | 0.02 | 1.48% | 1.28 | 1.39 | 22,592 |
| 03 Mar 2025 | 1.35 | -0.11 | -7.59% | 1.32 | 1.5499 | 42,719 |
| 28 Feb 2025 | 1.4609 | -0.10 | -6.35% | 1.435 | 1.54 | 35,366 |
| 27 Feb 2025 | 1.56 | -0.02 | -1.32% | 1.5084 | 1.6055 | 29,061 |
| 26 Feb 2025 | 1.5809 | -0.02 | -1.19% | 1.55 | 1.65 | 24,449 |
| 25 Feb 2025 | 1.60 | -0.02 | -1.23% | 1.55 | 1.62 | 7,281 |
| 24 Feb 2025 | 1.62 | -0.03 | -1.82% | 1.57 | 1.65 | 4,631 |
| 21 Feb 2025 | 1.65 | -0.04 | -2.37% | 1.6115 | 1.69 | 4,219 |
| 20 Feb 2025 | 1.69 | -0.01 | -0.59% | 1.60 | 1.71 | 5,689 |
| 19 Feb 2025 | 1.70 | 0.00 | 0.00% | 1.70 | 1.74 | 2,953 |
| 18 Feb 2025 | 1.70 | -0.05 | -2.86% | 1.70 | 1.77 | 8,930 |
| 14 Feb 2025 | 1.75 | -0.01 | -0.57% | 1.7379 | 1.81 | 5,232 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.35 | 1.80 | 1.34 | 1.64 | 31,995 | 0.38 | 28.15% |
| 1 Month | 1.81 | 1.81 | 1.265 | 1.52 | 23,720 | -0.08 | -4.42% |
| 3 Months | 1.48 | 2.17 | 1.265 | 1.73 | 47,917 | 0.25 | 16.89% |
| 6 Months | 2.20 | 2.3988 | 1.265 | 1.95 | 53,769 | -0.47 | -21.36% |
| 1 Year | 2.25 | 3.1999 | 1.265 | 2.10 | 34,553 | -0.52 | -23.11% |
| 3 Years | 2.94 | 3.40 | 1.265 | 2.68 | 64,538 | -1.21 | -41.16% |
| 5 Years | 0.529 | 6.9899 | 0.30 | 2.55 | 247,754 | 1.20 | 227.03% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
