Barnwell Industries, Inc (BRN) Stock Price

2.70 ▼ -0.09 (-3.23%)
Open: 2.79 Vol: 30.5K Day's range: 2.70 - 2.80 Jan 27, 16:00 EST
IEX Real-Time Quote
Free Stock Screener
Loading chart ...
BRN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 2.81▼ 2.81▼ 2.81▼ 2.81▼ 2.78▼
MA10 2.76▼ 2.76▼ 2.77▼ 2.74▼ 2.90▼
MA20 2.73▼ 2.74▼ 2.74▼ 2.80▼ 2.93▼
MA50 2.83▼ 2.85▼ 2.87▼ 2.95▼ 2.83▼
MA100 2.97▼ 2.96▼ 2.96▼ 2.96▼ 2.75▼
MA200 2.96▼ 2.97▼ 2.96▼ 2.84▼ 1.89▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.015▲ 0.014▲ 0.014▲ 0.012▲ -0.052▼
RSI 45.151▼ 44.923▼ 44.671▼ 42.007▼ 43.827▼
STOCH 69.061     70.192     71.154     68.651     25.007    
WILL %R -69.231     -69.231     -69.231     -57.895     -79.747▼
CCI -25.767     -27.380     -36.057     -13.443     -92.259    
Latest Filters Detected On BRN
MA $BRN Price Crossed Below MA(13) Set Alert
MA $BRN Price Crossed Below MA(7) Set Alert
CDL $BRN Marubozu Candlestick Pattern Detected Set Alert
Barnwell Industries, Inc News
Barnwell Industries, Inc. Reaches Cooperation and Support Agreement With its Largest Stockholders
Monday, January 23, 2023 03:00 AM
Agrees to Reconstitute Its Board and Extend Standstill AgreementHONOLULU, Jan. 23, 2023 (GLOBE NEWSWIRE) -- (NYSE-American: BRN) (“Barnwell” or the “Company”) announce today that it has entered into ...
Barnwell Industries, Inc. Reaches Cooperation and Support Agreement With its Largest Stockholders
Monday, January 23, 2023 03:00 AM
Agrees to Reconstitute Its Board and Extend Standstill AgreementHONOLULU, Jan. 23, 2023 (GLOBE NEWSWIRE) -- (NYSE-American: BRN) (“Barnwell” or the “Company”) announce today that it has entered into ...
Barnwell Industries, Inc. (BRN)
Saturday, January 21, 2023 04:00 PM
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. Loading more data ...
BRN historical stock data
date open high low close volume
27/01/23 2.79 2.80 2.70 2.70 30,500
26/01/23 2.86 2.88 2.77 2.79 26,900
25/01/23 2.87 2.92 2.85 2.89 79,400
24/01/23 2.80 2.88 2.80 2.86 73,500
23/01/23 2.73 2.85 2.73 2.79 43,500
20/01/23 2.70 2.75 2.62 2.67 48,800
19/01/23 2.60 2.70 2.60 2.68 37,700
18/01/23 2.77 2.78 2.54 2.60 55,000
17/01/23 2.78 2.78 2.70 2.73 43,900
13/01/23 2.73 2.77 2.68 2.68 26,800
Quote Details
52wk Low:2.12
52wk High:6.38
Vol:30.5K
Avg Vol(3m):622.2K
1Y Chng:+7.14%
1M Chng:-7.53%
Add to Watch List
More Information
Index NYSE AMEX Composite
Market Cap. 28.48M