Indicators

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.600	2.635	2.520	2.570	77,376	-0.04(-1.53%)
Jan 30, 2023	2.700	2.700	2.560	2.610	132,293	-0.09(-3.33%)
Jan 27, 2023	2.790	2.800	2.700	2.700	30,669	-0.08(-3.05%)
Jan 26, 2023	2.860	2.880	2.770	2.785	26,875	-0.10(-3.63%)
Jan 25, 2023	2.870	2.920	2.850	2.890	79,429	+0.03(+1.05%)
Jan 24, 2023	2.800	2.880	2.800	2.860	73,980	+0.07(+2.51%)
Jan 23, 2023	2.730	2.850	2.730	2.790	43,498	+0.12(+4.49%)
Jan 20, 2023	2.700	2.747	2.620	2.670	48,862	-0.01(-0.37%)
Jan 19, 2023	2.600	2.700	2.600	2.680	37,742	+0.08(+3.08%)
Jan 18, 2023	2.770	2.780	2.540	2.600	55,004	-0.13(-4.76%)
Jan 17, 2023	2.780	2.780	2.700	2.730	43,903	+0.05(+1.87%)
Jan 13, 2023	2.730	2.765	2.677	2.680	26,884	-0.06(-2.19%)
Jan 12, 2023	2.710	2.750	2.650	2.740	59,603	+0.05(+1.86%)
Jan 11, 2023	2.780	2.851	2.640	2.690	40,322	-0.01(-0.37%)
Jan 10, 2023	2.680	2.760	2.670	2.700	51,990	-0.06(-2.17%)
Jan 09, 2023	2.810	2.890	2.730	2.760	22,717	-0.14(-4.83%)
Jan 06, 2023	2.930	2.970	2.850	2.900	22,805	-0.05(-1.69%)
Jan 05, 2023	2.940	2.950	2.860	2.950	14,564	+0.01(+0.34%)
Jan 04, 2023	2.930	2.940	2.850	2.940	25,096	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.