Skip to main content
Barrel Energy, Inc. (BRLL)
OTCMKTS · Delayed Price · Currency is USD
0.0600
+0.0219 (57.48%)
At close: Apr 27, 2026

Barrel Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.060.060.060.060.0657.48%567
Apr 24, 20260.040.040.040.040.04-4.75%213
Apr 23, 20260.050.050.040.040.04-21.72%768
Apr 22, 20260.050.050.050.050.0570.33%1,086
Apr 21, 20260.030.030.030.030.03-94.55%763
Apr 20, 20260.120.550.120.550.5510.00%1,870
Apr 17, 20260.490.550.490.500.5016.28%832
Apr 15, 20260.120.430.120.430.43258.33%3,712
Apr 9, 20260.550.550.120.120.1220.00%1,954
Apr 8, 20260.100.100.100.100.10-74.99%247
Apr 2, 20260.400.400.400.400.40-3,240
Apr 1, 20260.330.500.290.400.4021.18%3,665
Mar 31, 20260.090.500.090.330.33311.47%1,345
Mar 30, 20260.300.300.080.080.08-11.09%638
Mar 27, 20260.080.110.080.090.09-77.44%653
Mar 26, 20260.080.400.080.400.403.00%1,520
Mar 25, 20260.100.100.010.010.01-98.48%820
Mar 24, 20260.080.690.070.660.66829.58%7,465
Mar 23, 20260.070.070.070.070.07-86.35%1,225
Mar 20, 20261.041.040.360.520.52-45.83%28,341
Mar 19, 20260.960.960.960.960.964.35%377
Mar 18, 20260.920.960.920.920.92-235
Mar 17, 20260.920.920.920.920.92-18
Mar 16, 20260.881.000.880.920.92-663
Mar 13, 20260.921.000.920.920.92-1,426
Mar 12, 20261.081.080.920.920.92-2,243
Mar 11, 20261.081.080.920.920.92-14.81%765
Mar 10, 20260.921.080.921.081.0812.50%464
Mar 9, 20260.961.040.960.960.96-828
Mar 6, 20260.981.040.960.960.964.35%999
Mar 5, 20260.921.040.920.920.92-11.54%380
Mar 4, 20260.981.080.921.041.0418.18%881
Mar 3, 20260.801.080.800.880.88-18.52%1,185
Mar 2, 20260.841.080.841.081.0817.39%1,791
Feb 27, 20260.880.980.880.920.92-8.00%826
Feb 26, 20261.041.080.881.001.00-3.85%2,059
Feb 25, 20260.841.040.841.041.0423.81%254
Feb 24, 20260.841.120.840.840.84-512
Feb 23, 20260.881.040.840.840.84-4.55%653
Feb 20, 20260.601.040.600.880.88-1,039
Feb 19, 20260.880.880.880.880.88-351
Feb 18, 20260.881.000.840.880.88-647
Feb 17, 20260.960.960.880.880.884.76%78
Feb 13, 20260.960.960.840.840.84-19.23%2,990
Feb 12, 20260.961.040.961.041.04-5.45%1,365
Feb 11, 20261.101.161.041.101.10-1,776
Feb 10, 20261.201.201.101.101.10-1.79%6
Feb 9, 20260.801.280.801.121.1216.67%2,981
Feb 6, 20261.001.120.920.960.96-4.00%260
Feb 5, 20260.681.360.681.001.0013.64%6,180
Feb 4, 20261.001.000.880.880.88-18.52%703
Feb 3, 20261.041.080.921.081.088.00%1,048
Feb 2, 20261.081.080.921.001.00-683
Jan 30, 20260.841.000.841.001.008.70%1,228
Jan 29, 20260.920.920.920.920.92-14.81%321
Jan 28, 20261.081.080.881.081.08-2,383
Jan 27, 20261.041.080.881.081.088.00%2,003
Jan 26, 20260.841.080.841.001.008.70%1,132
Jan 23, 20261.081.080.880.920.92-4.17%985
Jan 22, 20261.041.040.920.960.96-4.00%1,763
Jan 21, 20260.761.200.681.001.0019.05%16,572
Jan 20, 20260.680.840.640.840.8423.53%4,006
Jan 16, 20260.680.680.680.680.68-36
Jan 15, 20260.680.680.680.680.68-513
Jan 14, 20260.600.760.600.680.68-10.53%60
Jan 13, 20260.720.760.600.760.7611.76%3,040
Jan 12, 20260.640.720.600.680.68-3,180
Jan 9, 20260.640.680.600.680.6813.33%1,628
Jan 8, 20260.600.680.600.600.60-143
Jan 7, 20260.600.680.600.600.60-351
Jan 6, 20260.680.680.600.600.60-6.25%706
Jan 5, 20260.600.640.600.640.6414.29%1,877
Jan 2, 20260.560.560.480.560.567.69%756
Dec 31, 20250.400.520.400.520.528.33%1,135
Dec 30, 20250.640.640.480.480.48-20.00%1,099
Dec 29, 20250.440.600.440.600.607.14%2,282
Dec 26, 20250.440.600.440.560.5627.27%3,570
Dec 24, 20250.440.500.440.440.44-59
Dec 23, 20250.440.520.440.440.44-15.38%274
Dec 22, 20250.440.520.440.520.52-7.14%633
Dec 19, 20250.440.560.440.560.5616.67%3,095
Dec 18, 20250.540.540.440.480.48-14.29%464
Dec 17, 20250.440.560.440.560.5627.27%1,309
Dec 16, 20250.440.500.440.440.44-21.43%33
Dec 15, 20250.520.560.440.560.5627.27%1,398
Dec 12, 20250.480.600.440.440.44-1,566
Dec 11, 20250.520.520.440.440.44-15.38%6,273
Dec 10, 20250.600.640.480.520.52-13.33%751
Dec 9, 20250.440.640.440.600.6025.00%3,002
Dec 8, 20250.040.680.040.480.48-25.00%9,525
Dec 5, 20250.600.660.600.640.646.67%568
Dec 4, 20250.760.760.600.600.60-6.25%4,796
Dec 3, 20250.640.760.600.640.646.67%8,717
Dec 2, 20250.760.840.600.600.60-21.05%21,737
Dec 1, 20250.760.840.760.760.76-589
Nov 28, 20250.600.840.600.760.76-800
Nov 26, 20250.760.760.760.760.76-25
Nov 25, 20250.760.760.760.760.76-128
Nov 24, 20250.880.880.760.760.76-9.52%5,324
Nov 21, 20250.800.880.800.840.845.00%4,097