Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Barnwell Indust (BRN.US) Share Price

Price $1.08 on 22-09-2025 at 11:00:19
Change $0.00 0%
Buy $1.22
Sell $1.13
Last Trade: Sell 8.00 at $1.08
Day's Volume: 8
Last Close: $1.15
Open: $1.19
ISIN: US0682211000
Day's Range $0.00 - $0.00
52wk Range: $1.02 - $3.31
Market Capitalisation: $N/A
VWAP: $1.08
Shares in Issue: N/A

Barnwell Indust (BRN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 8 $1.08 Ordinary
04:01:55 - 22-Sep-25
See more Barnwell Indust trades

Barnwell Indust (BRN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 1.19 1.20 1.165 1.15 2,697
18th Sep 2025 (Thu) 1.17 1.17 1.155 1.17 1,275
17th Sep 2025 (Wed) 1.14 1.15 1.14 1.17 322
16th Sep 2025 (Tue) 1.15 1.17 1.15 1.15 623
15th Sep 2025 (Mon) 1.12 1.13 1.08 1.14 2,855
12th Sep 2025 (Fri) 1.155 1.16 1.15 1.14 974
11th Sep 2025 (Thu) 1.14 1.16 1.14 1.14 1,107
10th Sep 2025 (Wed) 1.14 1.15 1.13 1.15 3,589
9th Sep 2025 (Tue) 1.12 1.14 1.12 1.14 3,389
8th Sep 2025 (Mon) 1.16 1.16 1.11 1.14 1,790
5th Sep 2025 (Fri) 1.14 1.17 1.14 1.14 1,115
4th Sep 2025 (Thu) 1.13 1.135 1.13 1.15 539
3rd Sep 2025 (Wed) 1.16 1.16 1.13 1.12 5,491
2nd Sep 2025 (Tue) 1.15 1.15 1.15 1.15 538
1st Sep 2025 (Mon) 1.15 1.15 1.14 1.14 486
29th Aug 2025 (Fri) 1.15 1.15 1.14 1.14 486
28th Aug 2025 (Thu) 1.19 1.19 1.14 1.14 10,431
27th Aug 2025 (Wed) 1.22 1.225 1.21 1.18 1,940
26th Aug 2025 (Tue) 1.165 1.26 1.16 1.19 17,841
25th Aug 2025 (Mon) 1.13 1.155 1.13 1.17 8,882
22nd Aug 2025 (Fri) 1.15 1.15 1.12 1.12 143
See more Barnwell Indust price history
FTSE 100 Latest
Value9,227.86
Change11.19

Login to your account

Forgot Password?

Not Registered