Barnwell (BRN)
XASE:BRN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
1.12
1.18
1.10
1.13
1.13
-1.74%
1,522,812
2.08
Apr 06, 2026
1.07
1.17
1.05
1.15
1.15
+4.55%
1,428,920
2.01
Apr 03, 2026
1.13
1.18
1.07
1.10
1.10
0.00%
0
0.00
Apr 02, 2026
1.13
1.18
1.07
1.10
1.10
+1.85%
26,827,230
92.43
Apr 01, 2026
1.08
1.11
1.07
1.08
1.08
0.00%
276,120
0.96
Mar 31, 2026
1.15
1.18
1.07
1.08
1.08
-7.69%
262,506
0.93
Mar 30, 2026
1.18
1.21
1.15
1.17
1.17
0.00%
715,346
2.62
Mar 27, 2026
1.18
1.19
1.14
1.17
1.17
+0.86%
238,227
0.88
Mar 26, 2026
1.15
1.21
1.13
1.16
1.16
-0.85%
334,972
1.26
Mar 25, 2026
1.13
1.17
1.08
1.17
1.17
+0.86%
179,285
0.68
Mar 24, 2026
1.13
1.18
1.12
1.16
1.16
0.00%
162,866
0.62
Mar 23, 2026
1.13
1.16
1.07
1.16
1.16
-2.52%
181,953
0.70
Mar 20, 2026
1.16
1.19
1.14
1.19
1.19
+0.85%
454,646
1.80
Mar 19, 2026
1.13
1.22
1.09
1.18
1.18
+4.42%
808,979
3.36
Mar 18, 2026
1.05
1.15
1.05
1.13
1.13
+6.60%
190,506
0.79
Mar 17, 2026
1.07
1.10
1.04
1.06
1.06
+0.95%
85,946
0.36
Mar 16, 2026
1.13
1.13
1.04
1.05
1.05
-7.08%
180,600
0.76
Mar 13, 2026
1.13
1.14
1.07
1.13
1.13
-0.88%
177,667
0.76
Mar 12, 2026
1.11
1.23
1.11
1.14
1.14
+3.64%
555,310
2.46
Mar 11, 2026
1.05
1.12
1.02
1.10
1.10
+8.91%
283,966
1.28
Mar 10, 2026
1.10
1.10
0.99
1.01
1.01
-7.34%
420,145
1.95
Mar 09, 2026
1.24
1.31
1.04
1.09
1.09
-10.66%
933,835
4.66
Mar 06, 2026
1.33
1.37
1.12
1.22
1.22
-4.69%
1,315,864
7.31
Mar 05, 2026
1.20
1.34
1.20
1.28
1.28
+6.67%
1,119,392
6.88
Mar 04, 2026
1.17
1.28
1.01
1.20
1.20
+2.56%
424,444
2.66
Mar 03, 2026
1.29
1.39
1.09
1.17
1.17
-9.30%
1,009,987
6.85
Mar 02, 2026
1.24
1.32
1.15
1.29
1.29
+13.16%
1,503,332
12.08
Feb 27, 2026
1.07
1.15
1.07
1.14
1.14
+8.57%
203,504
1.67
Feb 26, 2026
1.01
1.09
1.01
1.05
1.05
+3.96%
90,450
0.75
Feb 25, 2026
1.00
1.02
1.00
1.01
1.01
0.00%
14,604
0.12
Feb 24, 2026
1.02
1.05
0.97
1.01
1.01
-2.88%
65,128
0.53
Feb 23, 2026
1.02
1.05
1.00
1.04
1.04
+2.97%
121,104
1.01
Feb 20, 2026
1.09
1.14
0.99
1.01
1.01
-7.34%
128,658
1.09
Feb 19, 2026
1.05
1.14
0.99
1.09
1.09
+9.11%
580,007
5.31
Feb 18, 2026
0.95
1.03
0.92
1.00
1.00
+7.19%
299,721
2.86
Feb 17, 2026
0.99
1.00
0.92
0.93
0.93
-4.90%
117,807
1.15
Feb 16, 2026
0.98
1.00
0.97
0.98
0.98
0.00%
0
0.00
Feb 13, 2026
0.98
1.00
0.97
0.98
0.98
-0.61%
9,990
0.10
Feb 12, 2026
1.02
1.03
0.97
0.99
0.99
-3.33%
112,758
1.11
Feb 11, 2026
1.03
1.06
1.01
1.02
1.02
0.00%
138,516
1.40
Feb 10, 2026
1.02
1.03
1.01
1.03
1.03
+0.98%
33,521
0.34
Feb 09, 2026
1.00
1.04
0.99
1.02
1.02
+0.99%
40,519
0.41
Feb 06, 2026
1.05
1.05
0.98
1.01
1.01
+2.23%
60,016
0.61
Feb 05, 2026
1.05
1.05
0.99
0.99
0.99
-8.52%
42,142
0.43
Feb 04, 2026
1.03
1.12
1.02
1.08
1.08
+2.86%
314,398
3.40
Feb 03, 2026
1.01
1.07
1.01
1.05
1.05
+2.94%
156,145
1.72
Feb 02, 2026
1.03
1.07
1.02
1.02
1.02
-7.27%
83,225
0.92
Jan 30, 2026
1.22
1.22
1.04
1.10
1.10
-5.17%
295,954
3.42
Jan 29, 2026
1.15
1.24
1.12
1.16
1.16
+1.75%
596,244
7.69
Jan 28, 2026
1.15
1.19
1.09
1.14
1.14
-2.56%
228,140
3.02
Rows: