1.15
price up icon1.79%   0.03
after-market Handel nachbörslich: 1.13 -0.02 -1.74%
loading

Barnwell Industries Inc.-Aktien (BRN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $1.16 $1.13 $0.03 20,324.0 +2.68%
2025-07-23 $1.15 $1.12 $0.03 6,503.0 -0.88%
2025-07-22 $1.18 $1.10 $0.08 12,269.0 -0.88%
2025-07-21 $1.18 $1.11 $0.07 37,616.0 -2.56%
2025-07-18 $1.17 $1.14 $0.03 26,222.0 +0.00%
2025-07-17 $1.25 $1.15 $0.0999 47,523.0 -2.50%
2025-07-16 $1.22 $1.11 $0.1051 74,950.0 +5.26%
2025-07-15 $1.19 $1.14 $0.05 32,607.0 -0.87%
2025-07-14 $1.23 $1.15 $0.08 49,614.0 -5.74%
2025-07-11 $1.26 $1.21 $0.05 30,832.0 -0.81%
2025-07-10 $1.26 $1.16 $0.10 56,247.0 +4.95%
2025-07-09 $1.20 $1.17 $0.0301 24,353.0 -0.68%
2025-07-08 $1.21 $1.17 $0.04 18,169.0 -1.67%
2025-07-07 $1.22 $1.15 $0.069 44,237.0 +4.35%
2025-07-03 $1.19 $1.13 $0.06 12,288.0 +1.77%
2025-07-02 $1.18 $1.11 $0.07 48,608.0 +0.89%
2025-07-01 $1.15 $1.08 $0.07 46,729.0 -0.88%
2025-06-30 $1.19 $1.13 $0.0592 108,709.0 -4.24%
2025-06-27 $1.23 $1.18 $0.05 30,243.0 -2.48%
2025-06-26 $1.25 $1.17 $0.08 64,247.0 -2.42%
2025-06-25 $1.25 $1.16 $0.09 205,169.0 +0.00%
2025-06-24 $1.30 $1.19 $0.1101 188,036.0 -14.48%

Barnwell Industries Inc.-Aktien (BRN) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Barnwell Industries Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BRN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Barnwell Industries Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Barnwell Industries Inc.-Aktien (BRN) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $1.26 $1.08 $0.18 609,415.0 +1.77%
2025-06 $2.28 $1.13 $1.15 26,800,984.0 -8.87%
2025-05 $1.40 $1.20 $0.20 124,082.0 -6.06%
2025-04 $1.67 $1.31 $0.36 137,703.0 -18.52%
2025-03 $1.80 $1.26 $0.535 450,856.0 +10.89%
2025-02 $1.89 $1.44 $0.4549 320,443.0 -17.93%
2025-01 $2.17 $1.45 $0.72 1,860,595.0 +17.88%

Barnwell Industries Inc.-Aktien (BRN) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $1.85 $1.31 $0.54 669,793.0 -22.13%
2024-11 $1.96 $1.62 $0.34 366,647.0 -3.68%
2024-10 $2.40 $1.85 $0.5488 2,957,821.0 -15.93%
2024-09 $2.49 $2.12 $0.3653 222,538.0 -10.32%
2024-08 $2.53 $2.15 $0.3799 268,237.0 +9.09%
2024-07 $2.46 $2.16 $0.30 124,517.0 -1.70%
2024-06 $2.90 $2.30 $0.60 152,662.0 -16.37%
2024-05 $3.20 $2.52 $0.6761 352,560.0 -2.60%
2024-04 $2.99 $2.36 $0.63 936,805.0 +22.25%
2024-03 $2.45 $2.20 $0.25 221,776.0 +5.83%
2024-02 $2.50 $2.15 $0.35 152,519.0 -10.08%
2024-01 $2.53 $2.31 $0.22 188,191.0 +2.06%

Barnwell Industries Inc.-Aktien (BRN) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $2.69 $2.06 $0.63 453,200.0 -7.78%
2023-11 $2.68 $2.39 $0.29 225,462.0 +3.74%
2023-10 $2.78 $2.36 $0.4198 428,403.0 -3.61%
2023-09 $2.79 $2.60 $0.1905 457,098.0 -1.31%
2023-08 $2.79 $2.18 $0.6099 734,702.0 +4.71%
2023-07 $2.63 $2.46 $0.175 243,642.0 -0.00%
2023-06 $2.85 $2.47 $0.38 377,723.0 -7.61%
2023-05 $2.85 $2.48 $0.37 591,842.0 -2.13%
2023-04 $3.10 $2.56 $0.5385 2,525,300.0 +28.18%
2023-03 $2.48 $1.89 $0.59 475,191.0 -8.71%
2023-02 $2.70 $2.38 $0.32 879,829.0 -6.23%
2023-01 $2.97 $2.52 $0.45 974,930.0 -13.07%
oil_gas_ep DVN
$33.30
price up icon 0.15%
oil_gas_ep TPL
$971.37
price up icon 4.30%
oil_gas_ep EXE
$99.60
price up icon 0.90%
oil_gas_ep WDS
$16.79
price down icon 0.06%
oil_gas_ep EQT
$54.05
price up icon 4.02%
$145.30
price up icon 1.12%
Kapitalisierung:     |  Volumen (24h):