Historical Stock Price
| Home |
| Free Dividend Report |
| BRN Dividend History |
| BRN Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Barnwell Industries (BRN) has the following price history information. Looking back at BRN historical stock prices for the last five trading days, on April 18, 2024, BRN opened at $2.78, traded as high as $2.82 and as low as $2.76, and closed at $2.79. Trading volume was a total of 54.30K shares. On April 19, 2024, BRN opened at $2.77, traded as high as $2.95 and as low as $2.77, and closed at $2.83. Trading volume was a total of 51.40K shares. On April 22, 2024, BRN opened at $2.86, traded as high as $2.92 and as low as $2.85, and closed at $2.92. Trading volume was a total of 16.40K shares. On April 23, 2024, BRN opened at $2.92, traded as high as $2.93 and as low as $2.78, and closed at $2.80. Trading volume was a total of 13.50K shares. On April 24, 2024, BRN opened at $2.77, traded as high as $2.86 and as low as $2.66, and closed at $2.71. Trading volume was a total of 35.50K shares.
BRN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Barnwell Industries shares, starting with a $10,000 purchase of BRN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $2.98 | ||
| End price/share: | $2.71 | ||
| Starting shares: | 3,355.70 | ||
| Ending shares: | 3,451.25 | ||
| Dividends reinvested/share: | $0.07 | ||
| Total return: | -6.47% | ||
| Average Annual Total Return: | -0.67% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,350.02 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $2.98 | ||
| End price/share: | $2.71 | ||
| Dividends collected/share: | $0.07 | ||
| Total return: | -6.54% | ||
| Average Annual Total Return: | -0.67% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,350.02 | ||
| Years: | 10.00 | ||
 | |||||
| BRN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $2.78 | $2.82 | $2.76 | $2.79 | 54.30K |
| 04/19/2024 | $2.77 | $2.95 | $2.77 | $2.83 | 51.40K |
| 04/22/2024 | $2.86 | $2.92 | $2.85 | $2.92 | 16.40K |
| 04/23/2024 | $2.92 | $2.93 | $2.78 | $2.80 | 13.50K |
| 04/24/2024 | $2.77 | $2.86 | $2.66 | $2.71 | 35.50K |
|
| About Barnwell Industries |
| Barnwell Industries is engaged in the following lines of business: acquiring, developing, producing and selling oil and natural gas in Canada including evaluating proposals by third parties with regard to participation in exploratory and developmental operations elsewhere; investing in land interests in Hawaii; and drilling water and water monitoring wells of varying depths in Hawaii, installing and repairing water pumping systems through its wholly-owned subsidiary, Water Resources International, Inc., which is the distributor for Trillium Flow Technologies pumps and equipment in the state of Hawaii. |
| BRN Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $2.79 |
| 04/19/2024 | $2.83 |
| 04/22/2024 | $2.92 |
| 04/23/2024 | $2.80 |
| 04/24/2024 | $2.71 |
| Energy Historical Prices |
| BRN is categorized under the Energy sector; below are some other companies in the same sector:
BRY Historical Stock Prices
|
Free BRN Email Alerts:
BRN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.