Barnwell Industries (BRN) Stock Chart & Stock Price History → It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad) Free BRN Stock Alerts $2.61 +0.04 (+1.56%) (As of 12:38 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends Barnwell Industries Stock Price Performance5 Day Performance-3.75%1 Month Performance-5.51%3 Month Performance+12.72%6 Month Performance+4.05%Year-To-Date Performance+5.76%1 Year Performance-6.88% Receive BRN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Barnwell Industries and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DeFi Distribution[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit StrategyThe crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially profit from this trillion-dollar niche WITHOUT buying a single coin, NFT or investing in ANYTHING.Grab the PDF here for free: BRN Stock Chart for Monday, June, 10, 2024 BRN Chart by TradingView Barnwell Industries Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$2.67$2.57-3.75%$2.63$2.554,776 shs$25.78 million06/06/2024$2.67$2.67$2.70$2.637,315 shs$26.78 million06/05/2024$2.67$2.67$2.75$2.6311,747 shs$26.78 million06/04/2024$2.81$2.67-4.98%$2.84$2.6110,741 shs$26.78 million06/03/2024$2.81$2.81$2.90$2.8111,243 shs$28.18 million05/31/2024$2.86$2.81-1.75%$2.94$2.8136,480 shs$28.18 million Get the Latest News and Ratings for BRN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Barnwell Industries and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$2.92$2.86-2.05%$2.99$2.8214,053 shs$28.69 million05/29/2024$2.78$2.92+5.04%$2.92$2.6410,402 shs$29.29 million05/28/2024$2.76$2.78+0.72%$2.84$2.652,764 shs$27.88 million05/27/2024$2.76$2.76$2.86$2.6615,700 shs$27.68 million05/24/2024$2.77$2.76-0.36%$2.86$2.6615,759 shs$27.68 million05/23/2024$2.85$2.77-2.81%$3.20$2.7687,554 shs$27.78 million05/22/2024$2.88$2.85-1.04%$2.90$2.799,876 shs$28.59 million05/21/2024$2.87$2.88+0.35%$2.88$2.7013,141 shs$28.88 million05/20/2024$2.56$2.87+12.11%$2.90$2.5221,350 shs$28.79 million05/17/2024$2.63$2.56-2.66%$2.64$2.5613,297 shs$25.68 million05/16/2024$2.71$2.63-2.95%$2.79$2.6012,457 shs$26.46 million05/15/2024$2.78$2.71-2.45%$2.80$2.6212,064 shs$27.26 million05/14/2024$2.66$2.78+4.44%$2.80$2.706,083 shs$27.95 million05/13/2024$2.72$2.66-2.21%$2.83$2.6411,829 shs$26.76 million05/10/2024$2.76$2.72-1.50%$2.88$2.7212,495 shs$27.36 million05/09/2024$2.85$2.76-2.93%$2.89$2.744,173 shs$27.78 million05/08/2024$2.85$2.85-0.18%$2.90$2.8312,097 shs$28.62 million05/07/2024$2.80$2.85+1.79%$2.89$2.797,337 shs$28.67 million05/06/2024$2.67$2.80+4.87%$2.97$2.6627,304 shs$28.16 million05/03/2024$2.81$2.67-5.01%$2.80$2.669,653 shs$26.86 million05/02/2024$2.89$2.81-2.74%$2.86$2.803,644 shs$28.28 million05/01/2024$2.89$2.89+0.17%$2.97$2.888,608 shs$29.06 million04/30/2024$2.88$2.89+0.17%$2.93$2.8123,109 shs$29.02 million04/29/2024$2.95$2.88-2.37%$2.95$2.838,408 shs$28.97 million04/26/2024$2.91$2.95+1.37%$2.99$2.8362,169 shs$29.68 million04/25/2024$2.75$2.91+6.01%$2.92$2.8056,139 shs$29.28 million04/24/2024$2.80$2.75-1.96%$2.86$2.6735,472 shs$27.62 million04/23/2024$2.92$2.80-4.11%$2.93$2.7813,497 shs$28.17 million04/22/2024$2.83$2.92+3.18%$2.92$2.8516,305 shs$29.36 million04/19/2024$2.79$2.83+1.43%$2.95$2.7751,394 shs$28.47 million04/18/2024$2.79$2.79$2.82$2.7654,213 shs$28.07 million04/17/2024$2.73$2.79+2.20%$2.82$2.7535,053 shs$28.07 million04/16/2024$2.73$2.73$2.84$2.6358,574 shs$27.46 million04/15/2024$2.62$2.73+4.20%$2.73$2.47141,085 shs$27.46 millionIt's time to ween off Chinese lithium! (Ad)As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closelyLearn how this American company is leading the lithium-ion revolution04/12/2024$2.54$2.62+3.15%$2.87$2.47183,615 shs$26.36 million04/11/2024$2.54$2.54$2.55$2.507,997 shs$25.55 million04/10/2024$2.47$2.54+2.83%$2.54$2.413,450 shs$25.55 million04/09/2024$2.55$2.47-3.14%$2.55$2.443,132 shs$24.85 million04/08/2024$2.67$2.55-4.49%$2.69$2.559,180 shs$25.64 million04/05/2024$2.55$2.67+4.71%$2.68$2.5529,426 shs$26.86 million04/04/2024$2.49$2.55+2.41%$2.55$2.3771,126 shs$25.58 million04/03/2024$2.47$2.49+0.81%$2.51$2.438,287 shs$24.97 million04/02/2024$2.41$2.47+2.49%$2.54$2.3863,086 shs$24.77 million04/01/2024$2.36$2.41+2.12%$2.41$2.362,031 shs$24.17 million03/29/2024$2.36$2.36$2.40$2.36962 shs$23.67 million03/28/2024$2.36$2.360.00%$2.40$2.36927 shs$23.67 million03/27/2024$2.38$2.36-0.84%$2.39$2.362,420 shs$23.67 million03/26/2024$2.38$2.38$2.38$2.36824 shs$23.87 million03/25/2024$2.37$2.38+0.42%$2.41$2.303,729 shs$23.87 million03/22/2024$2.38$2.37-0.42%$2.40$2.3113,574 shs$23.77 million03/21/2024$2.41$2.38-1.24%$2.41$2.3428,708 shs$23.87 million03/20/2024$2.35$2.41+2.55%$2.41$2.3812,176 shs$24.17 million03/19/2024$2.37$2.35-0.84%$2.45$2.343,441 shs$23.57 million03/18/2024$2.36$2.37+0.42%$2.42$2.327,788 shs$23.77 million03/15/2024$2.38$2.31-2.94%$2.38$2.297,411 shs$23.17 million03/14/2024$2.37$2.38+0.42%$2.40$2.253,161 shs$23.87 million03/13/2024$2.33$2.37+1.72%$2.41$2.355,946 shs$23.77 million03/12/2024$2.29$2.33+1.75%$2.34$2.3115,689 shs$23.37 million03/11/2024$2.28$2.29+0.44%$2.32$2.2316,669 shs$22.97 million Related Companies: MV Oil Trust Stock Chart Battalion Oil Stock Chart PEDEVCO Stock Chart PermRock Royalty Trust Stock Chart Permianville Royalty Trust Stock Chart Indonesia Energy Stock Chart U.S. Energy Stock Chart Mexco Energy Stock Chart Houston American Energy Stock Chart Portage Biotech Stock Chart Receive BRN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Barnwell Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BRN) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredBiden out June 13; replacement chosen?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...Paradigm Press | Sponsored[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit StrategyThe crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...DeFi Distribution | SponsoredTrump convicted... now what?Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...Stansberry Research | SponsoredIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Barnwell Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Barnwell Industries With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.