Barnwell Industries Historical Data - BRN

Company Name	Stock Ticker Symbol	Market	Type
Barnwell Industries Inc	BRN	AMEX	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.1594	5.71%	2.9494	13:55:16

Open Price	Low Price	High Price	Close Price	Prev Close
2.77	2.77	2.9494		2.79

BRN Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	2.5324	2.9494	2.4701	2.71	94,634	0.417	16.47%
1 Month	2.32	2.9494	2.30	2.65	36,453	0.6294	27.13%
3 Months	2.51	2.9494	2.14	2.53	18,687	0.4394	17.51%
6 Months	2.61	2.9494	2.06	2.47	16,113	0.3394	13.00%
1 Year	2.75	2.9494	2.06	2.57	19,937	0.1994	7.25%
3 Years	2.26	6.38	1.89	3.16	231,460	0.6894	30.50%
5 Years	1.3591	6.9899	0.30	2.47	255,893	1.59	117.01%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	2.79	0.00	0.00%	2.78	2.82	2.7588	54,329
Apr 17 2024	2.79	0.00	0.00%	2.75	2.821	2.75	35,206
Apr 16 2024	2.79	0.06	2.20%	2.66	2.84	2.63	58,831
Apr 15 2024	2.73	0.11	4.20%	2.50	2.7323	2.4701	141,186
Apr 12 2024	2.62	0.08	3.15%	2.5324	2.8708	2.472	183,616
Apr 11 2024	2.54	0.00	0.00%	2.53	2.55	2.50	7,997
Apr 10 2024	2.54	0.07	2.83%	2.47	2.54	2.41	3,450
Apr 09 2024	2.47	-0.08	-3.14%	2.53	2.5499	2.4365	3,132
Apr 08 2024	2.55	-0.12	-4.49%	2.59	2.69	2.55	9,180
Apr 05 2024	2.67	0.12	4.71%	2.55	2.68	2.55	29,426
Apr 04 2024	2.55	0.06	2.41%	2.46	2.55	2.371	71,232
Apr 03 2024	2.49	0.02	0.81%	2.43	2.5075	2.43	8,387
Apr 02 2024	2.47	0.06	2.49%	2.38	2.54	2.38	63,093
Apr 01 2024	2.41	0.05	2.12%	2.36	2.41	2.36	2,031
Mar 28 2024	2.36	0.00	0.00%	2.36	2.40	2.36	962
Mar 27 2024	2.3601	0.00	0.00%	2.36	2.3851	2.36	2,420
Mar 26 2024	2.36	-0.02	-0.84%	2.38	2.38	2.36	824
Mar 25 2024	2.38	0.01	0.42%	2.38	2.41	2.30	3,730
Mar 22 2024	2.37	0.04	1.72%	2.32	2.40	2.31	13,574
Mar 21 2024	2.33	-0.10	-4.12%	2.40	2.4069	2.33	28,708
Mar 20 2024	2.43	0.08	3.40%	2.35	2.44	2.35	12,873
Mar 19 2024	2.35	-0.02	-0.84%	2.34	2.45	2.34	3,441