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 (%)
Nov 30, 2023	2.590	2.635	2.561	2.635	4,518	+0.03(+1.34%)
Nov 29, 2023	2.560	2.640	2.560	2.600	7,581	+0.00(+0.00%)
Nov 28, 2023	2.590	2.600	2.530	2.600	2,658	+0.00(+0.00%)
Nov 27, 2023	2.470	2.620	2.470	2.600	41,606	+0.09(+3.59%)
Nov 24, 2023	2.480	2.530	2.480	2.510	2,687	+0.02(+0.80%)
Nov 22, 2023	2.500	2.530	2.490	2.490	8,043	-0.02(-0.80%)
Nov 21, 2023	2.460	2.530	2.460	2.510	8,678	+0.02(+0.80%)
Nov 20, 2023	2.610	2.610	2.450	2.490	29,501	-0.12(-4.60%)
Nov 16, 2023				2.610	195	-0.03(-1.14%)
Nov 15, 2023	2.650	2.670	2.640	2.640	14,579	-0.04(-1.49%)
Nov 14, 2023	2.480	2.680	2.480	2.680	22,141	+0.20(+8.06%)
Nov 13, 2023	2.390	2.480	2.390	2.480	11,210	+0.05(+2.06%)
Nov 10, 2023	2.430	2.480	2.420	2.430	13,022	+0.00(+0.00%)
Nov 09, 2023	2.430	2.460	2.420	2.430	2,999	+0.01(+0.41%)
Nov 08, 2023	2.470	2.470	2.410	2.420	5,477	-0.05(-2.02%)
Nov 07, 2023	2.450	2.520	2.450	2.470	21,394	-0.02(-0.80%)
Nov 06, 2023	2.570	2.620	2.490	2.490	5,317	-0.04(-1.58%)
Nov 03, 2023	2.570	2.570	2.500	2.530	1,855	-0.09(-3.44%)
Nov 02, 2023	2.500	2.620	2.500	2.620	12,714	+0.13(+5.22%)

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.