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

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
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 (%)
Feb 29, 2024 2.170 2.231 2.162 2.230 7,619 +0.02(+0.68%)
Feb 28, 2024 2.300 2.300 2.215 2.215 7,799 -0.04(-1.56%)
Feb 27, 2024 2.270 2.360 2.160 2.250 9,821 -0.05(-2.17%)
Feb 26, 2024 2.310 2.360 2.300 2.300 2,745 +0.01(+0.35%)
Feb 23, 2024 2.210 2.292 2.160 2.292 28,299 +0.02(+0.96%)
Feb 22, 2024 2.210 2.280 2.210 2.270 8,075 +0.02(+0.89%)
Feb 21, 2024 2.220 2.280 2.200 2.250 6,178 +0.05(+2.27%)
Feb 20, 2024 2.180 2.210 2.180 2.200 2,667 +0.03(+1.38%)
Feb 16, 2024 2.150 2.170 2.150 2.170 4,931 -0.02(-0.91%)
Feb 15, 2024 2.200 2.198 2.190 2.190 1,685 +0.00(+0.00%)
Feb 14, 2024 2.170 2.208 2.150 2.190 4,755 -0.01(-0.45%)
Feb 13, 2024 2.250 2.277 2.200 2.200 14,919 -0.05(-2.22%)
Feb 12, 2024 2.280 2.320 2.250 2.250 7,191 -0.06(-2.60%)
Feb 09, 2024 2.400 2.415 2.310 2.310 14,926 -0.09(-3.79%)
Feb 08, 2024 2.420 2.420 2.401 2.401 1,654 +0.00(+0.04%)
Feb 07, 2024 2.450 2.460 2.400 2.400 13,322 -0.06(-2.58%)
Feb 06, 2024 2.422 2.480 2.420 2.464 2,112 +0.01(+0.56%)
Feb 05, 2024 2.440 2.450 2.440 2.450 1,701 -0.05(-2.00%)
Feb 02, 2024 2.490 2.500 2.430 2.500 11,273 +0.01(+0.40%)
Feb 01, 2024 2.470 2.495 2.470 2.490 1,889 +0.01(+0.40%)
Jan 31, 2024 2.480 2.500 2.480 2.480 4,394 -0.00(-0.20%)
Jan 30, 2024 2.480 2.485 2.480 2.485 2,665 +0.03(+1.43%)
Jan 29, 2024 2.420 2.485 2.400 2.450 15,176 +0.00(+0.00%)
Jan 26, 2024 2.510 2.510 2.420 2.450 15,155 -0.04(-1.61%)
Jan 25, 2024 2.520 2.520 2.490 2.490 14,776 -0.04(-1.58%)
Jan 24, 2024 2.440 2.530 2.400 2.530 3,897 +0.05(+2.02%)
Jan 23, 2024 2.450 2.490 2.450 2.480 2,731 +0.01(+0.40%)
Jan 22, 2024 2.470 2.510 2.430 2.470 16,858 -0.03(-1.20%)
Jan 19, 2024 2.480 2.510 2.480 2.500 1,480 +0.02(+0.81%)
Jan 18, 2024 2.500 2.500 2.480 2.480 2,469 +0.02(+1.02%)
Jan 17, 2024 2.440 2.490 2.360 2.455 8,552 -0.02(-0.61%)
Jan 16, 2024 2.420 2.490 2.420 2.470 7,599 +0.01(+0.41%)
Jan 12, 2024 2.470 2.500 2.443 2.460 15,524 -0.03(-1.20%)
Jan 11, 2024 2.490 2.530 2.470 2.490 17,952 +0.04(+1.63%)
Jan 10, 2024 2.440 2.460 2.440 2.450 6,793 +0.01(+0.41%)
Jan 09, 2024 2.480 2.480 2.320 2.440 18,511 +0.07(+2.95%)
Jan 08, 2024 2.410 2.420 2.310 2.370 11,447 -0.08(-3.27%)
Jan 05, 2024 2.440 2.470 2.400 2.450 5,640 +0.03(+1.24%)
Jan 04, 2024 2.360 2.420 2.355 2.420 7,125 +0.02(+0.83%)
Jan 03, 2024 2.400 2.420 2.367 2.400 5,575 +0.00(+0.00%)
Jan 02, 2024 2.420 2.450 2.400 2.400 3,887 -0.03(-1.23%)
Dec 29, 2023 2.490 2.490 2.430 2.430 2,839 -0.04(-1.62%)
Dec 28, 2023 2.500 2.500 2.420 2.470 3,438 -0.01(-0.40%)
Dec 27, 2023 2.410 2.492 2.410 2.480 7,458 +0.03(+1.22%)
Dec 26, 2023 2.380 2.460 2.380 2.450 20,321 +0.04(+1.66%)
Dec 22, 2023 2.390 2.420 2.240 2.410 20,714 +0.06(+2.55%)
Dec 21, 2023 2.220 2.350 2.220 2.350 21,448 +0.10(+4.44%)
Dec 20, 2023 2.130 2.300 2.130 2.250 15,575 +0.07(+3.21%)
Dec 19, 2023 2.210 2.260 2.130 2.180 20,647 -0.05(-2.24%)
Dec 18, 2023 2.240 2.300 2.160 2.230 21,996 +0.02(+0.90%)
Dec 15, 2023 2.220 2.285 2.200 2.210 18,524 -0.06(-2.64%)
Dec 14, 2023 2.210 2.340 2.120 2.270 35,117 +0.06(+2.71%)
Dec 13, 2023 2.320 2.400 2.060 2.210 177,628 -0.11(-4.74%)
Dec 12, 2023 2.350 2.380 2.320 2.320 5,794 -0.06(-2.52%)
Dec 11, 2023 2.370 2.410 2.260 2.380 41,029 -0.09(-3.64%)
Dec 08, 2023 2.511 2.511 2.470 2.470 1,964 -0.04(-1.59%)
Dec 07, 2023 2.490 2.510 2.415 2.510 6,023 +0.01(+0.40%)
Dec 06, 2023 2.590 2.590 2.490 2.500 8,441 -0.05(-1.96%)
Dec 05, 2023 2.550 2.579 2.550 2.550 4,577 +0.00(+0.00%)
Dec 04, 2023 2.550 2.690 2.550 2.550 17,527 -0.06(-2.30%)
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.