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

Barnwell Industries (NY: BRN )

2.778 +0.118 (+4.44%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Dec 31, 2021 2.930 3.000 2.910 2.910 34,445 -0.05(-1.71%)
Dec 30, 2021 2.960 3.000 2.940 2.961 33,758 +0.01(+0.36%)
Dec 29, 2021 2.920 2.980 2.910 2.950 32,044 +0.00(+0.00%)
Dec 28, 2021 2.990 2.990 2.940 2.950 25,957 -0.01(-0.34%)
Dec 27, 2021 3.000 3.000 2.910 2.960 75,085 -0.03(-1.00%)
Dec 23, 2021 3.000 3.000 2.860 2.990 111,326 +0.05(+1.70%)
Dec 22, 2021 2.550 3.000 2.550 2.940 465,145 +0.44(+17.60%)
Dec 21, 2021 2.330 2.620 2.330 2.500 77,202 +0.06(+2.46%)
Dec 20, 2021 2.370 2.520 2.310 2.440 66,304 +0.06(+2.52%)
Dec 17, 2021 2.550 2.550 2.380 2.380 36,722 -0.16(-6.30%)
Dec 16, 2021 2.540 2.630 2.540 2.540 54,724 +0.00(+0.00%)
Dec 15, 2021 2.440 2.640 2.410 2.540 44,812 +0.07(+2.83%)
Dec 14, 2021 2.480 2.520 2.440 2.470 28,512 -0.06(-2.37%)
Dec 13, 2021 2.500 2.644 2.410 2.530 63,460 -0.01(-0.39%)
Dec 10, 2021 2.510 2.570 2.480 2.540 11,192 +0.00(+0.00%)
Dec 09, 2021 2.630 2.630 2.510 2.540 29,772 -0.09(-3.42%)
Dec 08, 2021 2.500 2.660 2.500 2.630 27,825 +0.05(+1.94%)
Dec 07, 2021 2.410 2.660 2.390 2.580 75,852 -0.02(-0.77%)
Dec 06, 2021 2.390 2.670 2.390 2.600 84,137 +0.22(+9.24%)
Dec 03, 2021 2.420 2.450 2.300 2.380 82,981 -0.03(-1.24%)
Dec 02, 2021 2.360 2.430 2.320 2.410 91,503 +0.01(+0.42%)
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.