Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.740 +0.010 (+0.36%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 03, 2023 2.700 2.940 2.700 2.940 60,303 -0.02(-0.55%)
Dec 30, 2022 2.940 2.974 2.940 2.956 18,301 +0.01(+0.39%)
Dec 29, 2022 2.931 2.950 2.930 2.945 8,570 -0.01(-0.17%)
Dec 28, 2022 2.940 2.990 2.904 2.950 31,444 -0.05(-1.67%)
Dec 27, 2022 2.980 3.010 2.840 3.000 40,090 +0.04(+1.35%)
Dec 23, 2022 2.780 2.960 2.780 2.960 41,477 +0.06(+2.07%)
Dec 22, 2022 2.950 2.970 2.840 2.900 80,029 -0.05(-1.69%)
Dec 21, 2022 2.980 2.980 2.940 2.950 5,034 -0.04(-1.34%)
Dec 20, 2022 2.940 2.990 2.890 2.990 11,759 +0.03(+1.01%)
Dec 19, 2022 2.880 2.960 2.810 2.960 28,736 +0.08(+2.78%)
Dec 16, 2022 2.800 2.880 2.800 2.880 25,405 +0.05(+1.77%)
Dec 15, 2022 2.940 2.989 2.820 2.830 13,096 -0.09(-3.08%)
Dec 14, 2022 3.070 3.070 2.920 2.920 6,526 -0.14(-4.58%)
Dec 13, 2022 3.040 3.070 2.980 3.060 22,392 +0.04(+1.16%)
Dec 12, 2022 2.920 3.070 2.920 3.025 33,305 +0.10(+3.60%)
Dec 09, 2022 3.060 3.060 2.890 2.920 17,910 -0.11(-3.63%)
Dec 08, 2022 3.100 3.100 3.030 3.030 32,022 -0.06(-1.94%)
Dec 07, 2022 3.050 3.140 3.030 3.090 28,537 -0.01(-0.32%)
Dec 06, 2022 3.100 3.100 3.050 3.100 11,985 -0.01(-0.32%)
Dec 05, 2022 3.090 3.110 3.040 3.110 22,486 -0.02(-0.64%)
Dec 02, 2022 3.120 3.130 3.090 3.130 26,340 +0.00(+0.00%)
Dec 01, 2022 3.140 3.140 3.050 3.130 6,931 -0.01(-0.32%)
Nov 30, 2022 3.040 3.140 3.040 3.140 20,419 +0.10(+3.29%)
Nov 29, 2022 3.130 3.130 3.030 3.040 13,347 -0.09(-2.88%)
Nov 28, 2022 3.150 3.150 3.050 3.130 15,497 -0.03(-0.95%)
Nov 25, 2022 3.140 3.175 3.110 3.160 11,199 -0.03(-0.94%)
Nov 23, 2022 3.140 3.190 3.100 3.190 18,223 +0.05(+1.59%)
Nov 22, 2022 3.180 3.180 3.100 3.140 11,591 -0.02(-0.63%)
Nov 21, 2022 3.130 3.200 3.058 3.160 19,948 +0.05(+1.61%)
Nov 18, 2022 3.170 3.170 3.100 3.110 15,441 -0.06(-1.89%)
Nov 17, 2022 3.150 3.170 3.000 3.170 36,206 +0.02(+0.63%)
Nov 16, 2022 3.210 3.210 3.020 3.150 22,166 -0.05(-1.56%)
Nov 15, 2022 3.120 3.200 3.090 3.200 42,668 +0.05(+1.59%)
Nov 14, 2022 3.050 3.170 3.020 3.150 32,742 +0.09(+2.94%)
Nov 11, 2022 3.070 3.150 3.050 3.060 17,907 +0.01(+0.33%)
Nov 10, 2022 2.970 3.065 2.970 3.050 17,595 +0.10(+3.39%)
Nov 09, 2022 3.130 3.216 2.943 2.950 36,543 -0.24(-7.52%)
Nov 08, 2022 3.260 3.280 3.150 3.190 42,059 -0.06(-1.85%)
Nov 07, 2022 3.250 3.319 3.150 3.250 63,900 +0.00(+0.00%)
Nov 04, 2022 3.270 3.330 3.165 3.250 38,190 +0.03(+0.93%)
Nov 03, 2022 3.060 3.230 3.020 3.220 30,662 +0.12(+3.87%)
Nov 02, 2022 3.258 3.258 3.100 3.100 36,274 -0.15(-4.62%)
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.