Barnwell Industries Inc. Common Stockのデータ

Barnwell Industries Inc. Common Stockの基本情報

名前 Barnwell Industries Inc. Common Stock
ティッカー BRN
国 United States
上場年 nan
セクター Energy

Barnwell Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.96 3.4 3.58 3.7 1150600.0 3.7
2021-02-12 3.85 3.3 3.31 3.37 614200.0 3.37
2021-02-11 3.92 3.25 3.71 3.34 583200.0 3.34
2021-02-10 4.7 3.12 3.76 3.98 3861900.0 3.98
2021-02-09 3.67 3.15 3.15 3.33 1380300.0 3.33
2021-02-08 3.5 2.95 3.08 3.2 774700.0 3.2
2021-02-05 3.74 2.78 2.8 3.25 1480400.0 3.25
2021-02-04 2.98 2.72 2.96 2.77 159000.0 2.77
2021-02-03 3.15 2.85 3.0 2.86 244100.0 2.86
2021-02-02 3.14 2.82 3.06 2.83 268800.0 2.83
2021-02-01 3.42 3.03 3.09 3.14 441800.0 3.14
2021-01-29 3.95 3.12 3.5 3.32 1721000.0 3.32
2021-01-28 6.99 1.81 1.83 5.76 5642400.0 5.76
2021-01-27 1.92 1.8 1.82 1.88 131900.0 1.88
2021-01-26 2.03 1.86 1.97 1.9 217900.0 1.9
2021-01-25 2.19 1.99 2.17 2.06 215700.0 2.06
2021-01-22 2.3 2.1 2.26 2.11 226600.0 2.11
2021-01-21 2.49 2.08 2.15 2.21 1191000.0 2.21
2021-01-20 1.88 1.8 1.85 1.88 234700.0 1.88
2021-01-19 1.88 1.73 1.73 1.85 301600.0 1.85
2021-01-15 1.78 1.56 1.6 1.71 268000.0 1.71
2021-01-14 1.6 1.51 1.59 1.55 125500.0 1.55
2021-01-13 1.64 1.53 1.6 1.59 152300.0 1.59
2021-01-12 1.69 1.52 1.54 1.68 436300.0 1.68
2021-01-11 1.49 1.39 1.48 1.48 111700.0 1.48
2021-01-08 1.5 1.36 1.41 1.46 54200.0 1.46
2021-01-07 1.41 1.33 1.41 1.4 66600.0 1.4
2021-01-06 1.39 1.3 1.37 1.34 131300.0 1.34
2021-01-05 1.5 1.26 1.26 1.45 672600.0 1.45
2021-01-04 1.34 1.25 1.3 1.26 91500.0 1.26
2020-12-31 1.34 1.24 1.29 1.27 70900.0 1.27
2020-12-30 1.38 1.22 1.23 1.3 363800.0 1.3
2020-12-29 1.99 1.14 1.14 1.46 4192200.0 1.46
2020-12-28 1.2 1.1 1.18 1.15 90600.0 1.15
2020-12-24 1.22 1.16 1.22 1.18 25600.0 1.18
2020-12-23 1.23 1.17 1.17 1.21 36900.0 1.21
2020-12-22 1.2 1.15 1.18 1.18 55700.0 1.18
2020-12-21 1.24 1.15 1.21 1.2 49400.0 1.2
2020-12-18 1.26 1.2 1.24 1.2 84200.0 1.2
2020-12-17 1.29 1.22 1.26 1.26 178600.0 1.26
2020-12-16 1.4 1.27 1.39 1.3 553600.0 1.3
2020-12-15 1.61 1.2 1.23 1.61 1817600.0 1.61
2020-12-14 1.43 1.23 1.43 1.27 281500.0 1.27
2020-12-11 1.41 1.28 1.32 1.37 405100.0 1.37
2020-12-10 1.27 1.15 1.19 1.27 169500.0 1.27
2020-12-09 1.2 1.12 1.13 1.17 131400.0 1.17
2020-12-08 1.09 1.05 1.06 1.09 62500.0 1.09
2020-12-07 1.1 1.04 1.1 1.07 56200.0 1.07
2020-12-04 1.2 1.1 1.2 1.13 119500.0 1.13
2020-12-03 1.1 1.02 1.07 1.07 98400.0 1.07
2020-12-02 1.08 1.01 1.02 1.06 111700.0 1.06
2020-12-01 1.08 1.01 1.08 1.02 100400.0 1.02
2020-11-30 1.14 1.07 1.14 1.09 46100.0 1.09
2020-11-27 1.14 1.08 1.14 1.08 18700.0 1.08
2020-11-25 1.11 1.07 1.09 1.09 73700.0 1.09
2020-11-24 1.13 1.04 1.1 1.1 243300.0 1.1
2020-11-23 1.07 1.0 1.01 1.05 111300.0 1.05
2020-11-20 1.05 1.0 1.05 1.03 82700.0 1.03
2020-11-19 1.03 0.99 1.03 1.02 43800.0 1.02
2020-11-18 1.05 1.0 1.04 1.02 76700.0 1.02
2020-11-17 1.03 0.97 0.97 1.03 30200.0 1.03
2020-11-16 1.05 0.96 1.05 0.99 122300.0 0.99
2020-11-13 1.03 0.95 0.98 1.01 73600.0 1.01
2020-11-12 1.05 0.93 0.97 0.99 129300.0 0.99
2020-11-11 0.99 0.94 0.96 0.97 69700.0 0.97
2020-11-10 1.04 0.92 0.93 0.99 170000.0 0.99
2020-11-09 0.95 0.9 0.9 0.93 102100.0 0.93
2020-11-06 0.95 0.9 0.92 0.92 29700.0 0.92
2020-11-05 0.99 0.92 0.93 0.95 91100.0 0.95
2020-11-04 0.98 0.88 0.91 0.95 160100.0 0.95
2020-11-03 0.95 0.86 0.9 0.94 135600.0 0.94
2020-11-02 0.93 0.87 0.92 0.91 230100.0 0.91
2020-10-30 0.93 0.85 0.89 0.87 67700.0 0.87
2020-10-29 0.95 0.86 0.9 0.92 222400.0 0.92
2020-10-28 0.95 0.86 0.93 0.91 89800.0 0.91
2020-10-27 0.99 0.85 0.9 0.96 208200.0 0.96
2020-10-26 0.94 0.85 0.92 0.9 185100.0 0.9
2020-10-23 0.98 0.92 0.98 0.95 111200.0 0.95
2020-10-22 1.05 0.92 1.05 0.99 275100.0 0.99
2020-10-21 1.34 0.95 1.01 1.03 3354100.0 1.03
2020-10-20 0.99 0.89 0.99 0.94 134200.0 0.94
2020-10-19 1.0 0.92 0.92 0.95 175600.0 0.95
2020-10-16 0.93 0.89 0.91 0.92 71500.0 0.92
2020-10-15 0.96 0.89 0.94 0.93 113500.0 0.93
2020-10-14 0.96 0.92 0.93 0.95 72700.0 0.95
2020-10-13 0.98 0.91 0.95 0.94 525500.0 0.94
2020-10-12 1.06 0.87 1.05 0.92 389800.0 0.92
2020-10-09 1.17 0.87 0.93 1.02 1246600.0 1.02
2020-10-08 1.0 0.84 0.85 0.92 655800.0 0.92
2020-10-07 0.86 0.8 0.84 0.85 73600.0 0.85
2020-10-06 0.9 0.78 0.8 0.85 175200.0 0.85
2020-10-05 0.82 0.77 0.79 0.8 63500.0 0.8
2020-10-02 0.83 0.76 0.81 0.83 127000.0 0.83
2020-10-01 0.84 0.78 0.78 0.83 137300.0 0.83
2020-09-30 0.89 0.76 0.81 0.85 797200.0 0.85
2020-09-29 1.64 0.87 1.0 0.93 12731400.0 0.93
2020-09-28 0.91 0.76 0.91 0.81 42700.0 0.81
2020-09-25 0.86 0.75 0.86 0.81 34000.0 0.81
2020-09-24 0.97 0.75 0.75 0.82 188800.0 0.82
2020-09-23 0.83 0.72 0.72 0.73 97200.0 0.73
2020-09-22 0.78 0.72 0.78 0.74 29900.0 0.74
2020-09-21 0.75 0.72 0.72 0.75 28000.0 0.75
2020-09-18 0.74 0.7 0.71 0.7 7700.0 0.7
2020-09-17 0.78 0.7 0.78 0.74 26300.0 0.74
2020-09-16 0.75 0.69 0.69 0.75 14900.0 0.75
2020-09-15 0.72 0.68 0.72 0.72 9500.0 0.72
2020-09-14 0.73 0.69 0.69 0.72 10600.0 0.72
2020-09-11 0.73 0.68 0.68 0.7 18000.0 0.7
2020-09-10 0.74 0.68 0.72 0.68 13500.0 0.68
2020-09-09 0.77 0.68 0.76 0.72 26100.0 0.72
2020-09-08 0.78 0.66 0.68 0.7 37800.0 0.7
2020-09-04 0.74 0.68 0.74 0.7 45800.0 0.7
2020-09-03 0.85 0.7 0.81 0.71 242300.0 0.71
2020-09-02 1.13 0.82 0.84 0.82 1573400.0 0.82
2020-09-01 0.87 0.81 0.82 0.84 33400.0 0.84
2020-08-31 0.88 0.78 0.82 0.86 207600.0 0.86
2020-08-28 1.0 0.8 0.8 0.83 436400.0 0.83
2020-08-27 0.9 0.8 0.85 0.85 167300.0 0.85
2020-08-26 0.85 0.78 0.84 0.82 43200.0 0.82
2020-08-25 0.81 0.76 0.81 0.81 45900.0 0.81
2020-08-24 0.87 0.8 0.86 0.81 29600.0 0.81
2020-08-21 0.85 0.82 0.84 0.84 22600.0 0.84
2020-08-20 0.89 0.83 0.85 0.84 18600.0 0.84
2020-08-19 0.9 0.85 0.87 0.86 20300.0 0.86
2020-08-18 0.88 0.82 0.83 0.86 27700.0 0.86
2020-08-17 0.91 0.84 0.91 0.84 66800.0 0.84
2020-08-14 0.92 0.85 0.88 0.9 44100.0 0.9
2020-08-13 0.93 0.86 0.92 0.86 34800.0 0.86
2020-08-12 0.97 0.9 0.94 0.92 56000.0 0.92
2020-08-11 1.06 0.96 1.06 0.96 65300.0 0.96
2020-08-10 1.06 0.99 0.99 1.02 119400.0 1.02
2020-08-07 1.0 0.92 0.95 0.96 38700.0 0.96
2020-08-06 1.03 0.93 1.0 0.96 35300.0 0.96
2020-08-05 1.03 0.94 0.96 1.01 87800.0 1.01
2020-08-04 1.05 0.92 0.99 0.98 62200.0 0.98
2020-08-03 0.96 0.87 0.87 0.96 110800.0 0.96
2020-07-31 0.93 0.82 0.91 0.87 87100.0 0.87
2020-07-30 0.95 0.86 0.91 0.91 231000.0 0.91
2020-07-29 0.97 0.92 0.92 0.93 63800.0 0.93
2020-07-28 0.99 0.91 0.96 0.97 110900.0 0.97
2020-07-27 1.1 0.95 1.07 0.98 88600.0 0.98
2020-07-24 1.1 1.05 1.07 1.08 53200.0 1.08
2020-07-23 1.13 0.94 1.09 1.07 260800.0 1.07
2020-07-22 1.3 1.05 1.2 1.1 873100.0 1.1
2020-07-21 1.08 0.9 0.93 0.98 644100.0 0.98
2020-07-20 0.97 0.89 0.94 0.89 58300.0 0.89
2020-07-17 1.02 0.93 0.97 0.97 108100.0 0.97
2020-07-16 1.03 0.94 0.97 0.98 55300.0 0.98
2020-07-15 1.0 0.93 0.95 0.98 53700.0 0.98
2020-07-14 1.05 0.87 0.9 0.99 98600.0 0.99
2020-07-13 1.02 0.86 0.96 0.91 186800.0 0.91
2020-07-10 1.03 0.98 1.03 1.03 47300.0 1.03
2020-07-09 1.05 0.94 0.97 1.01 126400.0 1.01
2020-07-08 0.99 0.89 0.91 0.97 131000.0 0.97
2020-07-07 0.94 0.87 0.94 0.89 73400.0 0.89
2020-07-06 0.97 0.9 0.9 0.93 109500.0 0.93
2020-07-02 0.94 0.85 0.85 0.89 81300.0 0.89
2020-07-01 0.9 0.83 0.89 0.85 85000.0 0.85
2020-06-30 0.95 0.86 0.91 0.9 104900.0 0.9
2020-06-29 1.02 0.9 1.02 0.91 212300.0 0.91
2020-06-26 1.22 1.07 1.15 1.07 200600.0 1.07
2020-06-25 1.33 1.21 1.33 1.23 262800.0 1.23
2020-06-24 1.33 1.13 1.14 1.33 1546300.0 1.33
2020-06-23 2.1 1.21 1.9 1.35 41284300.0 1.35
2020-06-22 0.83 0.71 0.83 0.78 73300.0 0.78
2020-06-19 0.86 0.77 0.8 0.8 81300.0 0.8
2020-06-18 0.8 0.69 0.7 0.78 183200.0 0.78
2020-06-17 0.85 0.67 0.85 0.72 149800.0 0.72
2020-06-16 0.79 0.67 0.67 0.76 108900.0 0.76
2020-06-15 0.72 0.65 0.69 0.66 50300.0 0.66
2020-06-12 0.73 0.61 0.64 0.73 151300.0 0.73
2020-06-11 0.69 0.6 0.68 0.61 129100.0 0.61
2020-06-10 0.71 0.65 0.67 0.67 61500.0 0.67
2020-06-09 0.78 0.68 0.75 0.71 99900.0 0.71
2020-06-08 0.84 0.72 0.8 0.77 473700.0 0.77
2020-06-05 0.79 0.57 0.57 0.67 633800.0 0.67
2020-06-04 0.58 0.56 0.56 0.58 98100.0 0.58
2020-06-03 0.57 0.55 0.55 0.56 38100.0 0.56
2020-06-02 0.58 0.55 0.58 0.55 35400.0 0.55
2020-06-01 0.6 0.56 0.57 0.57 68800.0 0.57
2020-05-29 0.61 0.57 0.61 0.58 34400.0 0.58
2020-05-28 0.62 0.57 0.62 0.58 34800.0 0.58
2020-05-27 0.61 0.57 0.61 0.59 51800.0 0.59
2020-05-26 0.62 0.58 0.6 0.61 84800.0 0.61
2020-05-22 0.6 0.56 0.58 0.58 36000.0 0.58
2020-05-21 0.61 0.55 0.55 0.56 112500.0 0.56
2020-05-20 0.6 0.55 0.58 0.56 113000.0 0.56
2020-05-19 0.62 0.55 0.56 0.55 86600.0 0.55
2020-05-18 0.62 0.57 0.59 0.57 40600.0 0.57
2020-05-15 0.62 0.57 0.59 0.57 116000.0 0.57
2020-05-14 0.6 0.57 0.6 0.57 46200.0 0.57
2020-05-13 0.65 0.55 0.63 0.58 134300.0 0.58
2020-05-12 0.67 0.63 0.63 0.64 84700.0 0.64
2020-05-11 0.67 0.63 0.66 0.63 68500.0 0.63
2020-05-08 0.69 0.61 0.69 0.63 149800.0 0.63
2020-05-07 0.7 0.59 0.62 0.68 281800.0 0.68
2020-05-06 0.62 0.58 0.62 0.61 50400.0 0.61
2020-05-05 0.65 0.57 0.63 0.62 124100.0 0.62
2020-05-04 0.68 0.6 0.65 0.62 66700.0 0.62
2020-05-01 0.69 0.59 0.69 0.62 203400.0 0.62
2020-04-30 0.84 0.6 0.65 0.7 906500.0 0.7
2020-04-29 0.69 0.61 0.69 0.63 518500.0 0.63
2020-04-28 0.88 0.57 0.57 0.6 1292800.0 0.6
2020-04-27 0.6 0.53 0.59 0.57 45100.0 0.57
2020-04-24 0.69 0.57 0.61 0.57 87600.0 0.57
2020-04-23 0.75 0.55 0.56 0.59 314700.0 0.59
2020-04-22 0.57 0.5 0.52 0.54 49600.0 0.54
2020-04-21 0.57 0.47 0.57 0.51 46300.0 0.51
2020-04-20 0.6 0.51 0.56 0.58 58300.0 0.58
2020-04-17 0.64 0.54 0.54 0.58 80000.0 0.58
2020-04-16 0.57 0.51 0.53 0.54 77900.0 0.54
2020-04-15 0.54 0.51 0.53 0.53 26100.0 0.53
2020-04-14 0.59 0.49 0.56 0.5 128800.0 0.5
2020-04-13 0.66 0.56 0.66 0.56 99500.0 0.56
2020-04-09 0.75 0.56 0.63 0.61 328600.0 0.61
2020-04-08 0.65 0.5 0.55 0.58 136300.0 0.58
2020-04-07 0.6 0.52 0.57 0.52 25600.0 0.52
2020-04-06 0.57 0.52 0.55 0.56 111900.0 0.56
2020-04-03 0.73 0.54 0.55 0.56 218700.0 0.56
2020-04-02 0.84 0.44 0.69 0.54 619600.0 0.54
2020-04-01 0.8 0.57 0.6 0.69 216400.0 0.69
2020-03-31 1.2 0.35 0.35 0.62 903300.0 0.62
2020-03-30 0.44 0.3 0.42 0.32 41400.0 0.32
2020-03-27 0.45 0.4 0.44 0.4 31000.0 0.4
2020-03-26 0.48 0.4 0.48 0.41 45000.0 0.41
2020-03-25 0.47 0.42 0.42 0.45 10300.0 0.45
2020-03-24 0.46 0.4 0.45 0.44 3000.0 0.44
2020-03-23 0.5 0.4 0.5 0.46 17200.0 0.46
2020-03-20 0.69 0.35 0.55 0.46 111000.0 0.46
2020-03-19 0.55 0.37 0.38 0.55 82500.0 0.55
2020-03-18 0.43 0.38 0.43 0.39 11700.0 0.39
2020-03-17 0.52 0.45 0.5 0.45 5000.0 0.45
2020-03-16 0.53 0.5 0.53 0.5 7100.0 0.5
2020-03-13 0.53 0.5 0.5 0.53 9100.0 0.53
2020-03-12 0.53 0.51 0.51 0.51 18700.0 0.51
2020-03-11 0.55 0.51 0.55 0.51 7200.0 0.51
2020-03-10 0.59 0.53 0.54 0.53 20100.0 0.53
2020-03-09 0.6 0.5 0.5 0.51 36200.0 0.51
2020-03-06 0.57 0.5 0.52 0.56 16500.0 0.56
2020-03-05 0.64 0.57 0.6 0.57 22500.0 0.57
2020-03-04 0.64 0.6 0.6 0.63 24600.0 0.63
2020-03-03 0.63 0.55 0.55 0.63 40900.0 0.63
2020-03-02 0.65 0.55 0.62 0.6 33600.0 0.6
2020-02-28 0.64 0.55 0.64 0.59 54900.0 0.59
2020-02-27 0.72 0.65 0.68 0.66 37100.0 0.66
2020-02-26 0.82 0.73 0.79 0.74 55900.0 0.74
2020-02-25 0.91 0.81 0.91 0.82 11000.0 0.82
2020-02-24 0.91 0.84 0.91 0.86 28700.0 0.86
2020-02-21 0.92 0.85 0.91 0.92 28400.0 0.92
2020-02-20 0.97 0.86 0.97 0.91 92500.0 0.91
2020-02-19 1.17 0.9 1.17 0.95 45000.0 0.95
2020-02-18 1.13 1.03 1.03 1.06 41800.0 1.06