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

Barnwell Industries (NY: BRN )

2.790 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Apr 28, 2023 2.770 2.850 2.710 2.820 31,509 +0.08(+2.92%)
Apr 27, 2023 2.710 2.770 2.710 2.740 16,253 +0.04(+1.48%)
Apr 26, 2023 2.660 2.703 2.640 2.700 21,111 +0.01(+0.37%)
Apr 25, 2023 2.740 2.750 2.650 2.690 21,542 -0.01(-0.37%)
Apr 24, 2023 2.680 2.789 2.670 2.700 54,958 -0.01(-0.37%)
Apr 21, 2023 2.850 2.850 2.710 2.710 24,428 -0.13(-4.58%)
Apr 20, 2023 2.890 2.900 2.770 2.840 37,375 -0.04(-1.39%)
Apr 19, 2023 2.750 2.890 2.680 2.880 52,918 +0.13(+4.73%)
Apr 18, 2023 2.670 2.750 2.562 2.750 99,001 +0.06(+2.23%)
Apr 17, 2023 2.790 2.820 2.660 2.690 30,535 -0.06(-2.18%)
Apr 14, 2023 2.810 2.880 2.685 2.750 30,404 -0.08(-2.83%)
Apr 13, 2023 2.830 2.910 2.770 2.830 37,527 +0.00(+0.00%)
Apr 12, 2023 2.980 3.000 2.790 2.830 56,943 -0.14(-4.71%)
Apr 11, 2023 3.040 3.050 2.940 2.970 36,446 -0.03(-1.00%)
Apr 10, 2023 3.040 3.100 2.950 3.000 165,084 +0.04(+1.35%)
Apr 06, 2023 3.040 3.040 2.863 2.960 69,469 +0.02(+0.68%)
Apr 05, 2023 3.090 3.100 2.890 2.940 108,607 +0.04(+1.38%)
Apr 04, 2023 2.940 3.090 2.720 2.900 428,477 +0.08(+2.84%)
Apr 03, 2023 2.830 3.000 2.600 2.820 1,199,420 +0.62(+28.18%)
Mar 31, 2023 2.180 2.270 2.180 2.200 7,531 +0.00(+0.00%)
Mar 30, 2023 2.200 2.200 2.145 2.200 11,143 +0.05(+2.33%)
Mar 29, 2023 2.150 2.230 2.100 2.150 6,214 -0.01(-0.46%)
Mar 28, 2023 2.210 2.250 2.150 2.160 31,391 -0.05(-2.26%)
Mar 27, 2023 2.110 2.240 2.070 2.210 25,135 +0.16(+7.80%)
Mar 24, 2023 2.080 2.080 2.040 2.050 12,912 +0.02(+0.99%)
Mar 23, 2023 2.190 2.190 2.030 2.030 6,538 -0.03(-1.46%)
Mar 22, 2023 2.010 2.170 2.010 2.060 15,621 +0.07(+3.52%)
Mar 21, 2023 1.960 2.020 1.955 1.990 18,790 +0.07(+3.65%)
Mar 20, 2023 1.950 1.990 1.890 1.920 52,580 -0.01(-0.52%)
Mar 17, 2023 2.130 2.130 1.890 1.930 40,330 -0.18(-8.53%)
Mar 16, 2023 2.030 2.131 2.030 2.110 8,672 +0.06(+2.93%)
Mar 15, 2023 2.220 2.307 2.020 2.050 61,003 -0.16(-7.24%)
Mar 14, 2023 2.220 2.280 2.210 2.210 16,627 -0.01(-0.38%)
Mar 13, 2023 2.290 2.346 2.200 2.219 45,919 -0.11(-4.79%)
Mar 10, 2023 2.420 2.420 2.330 2.330 33,417 -0.10(-4.18%)
Mar 09, 2023 2.470 2.470 2.420 2.432 7,734 -0.02(-0.75%)
Mar 08, 2023 2.480 2.480 2.411 2.450 7,102 +0.00(+0.00%)
Mar 07, 2023 2.450 2.450 2.420 2.450 4,090 +0.03(+1.31%)
Mar 06, 2023 2.470 2.480 2.400 2.418 18,467 -0.04(-1.70%)
Mar 03, 2023 2.390 2.475 2.390 2.460 19,311 +0.08(+3.36%)
Mar 02, 2023 2.410 2.424 2.370 2.380 12,401 -0.02(-0.83%)
Mar 01, 2023 2.410 2.430 2.400 2.400 12,147 -0.01(-0.41%)
Feb 28, 2023 2.380 2.500 2.380 2.410 60,927 -0.04(-1.63%)
Feb 27, 2023 2.600 2.600 2.450 2.450 25,541 -0.15(-5.77%)
Feb 24, 2023 2.610 2.630 2.580 2.600 130,165 -0.04(-1.52%)
Feb 23, 2023 2.510 2.680 2.510 2.640 20,530 +0.15(+6.02%)
Feb 22, 2023 2.570 2.680 2.490 2.490 25,604 -0.05(-1.97%)
Feb 21, 2023 2.540 2.630 2.540 2.540 35,016 +0.00(+0.00%)
Feb 17, 2023 2.700 2.700 2.540 2.540 22,901 -0.08(-3.05%)
Feb 16, 2023 2.630 2.700 2.600 2.620 29,467 +0.01(+0.38%)
Feb 15, 2023 2.550 2.650 2.500 2.610 102,802 +0.06(+2.35%)
Feb 14, 2023 2.480 2.560 2.470 2.550 33,395 +0.04(+1.59%)
Feb 13, 2023 2.490 2.540 2.490 2.510 11,902 -0.03(-1.18%)
Feb 10, 2023 2.500 2.555 2.480 2.540 68,622 +0.09(+3.67%)
Feb 09, 2023 2.550 2.550 2.415 2.450 38,328 -0.02(-1.01%)
Feb 08, 2023 2.566 2.566 2.460 2.475 41,344 -0.08(-3.32%)
Feb 07, 2023 2.520 2.560 2.475 2.560 46,046 +0.01(+0.39%)
Feb 06, 2023 2.480 2.570 2.470 2.550 54,470 +0.07(+2.82%)
Feb 03, 2023 2.510 2.569 2.480 2.480 54,778 -0.01(-0.40%)
Feb 02, 2023 2.510 2.540 2.460 2.490 32,818 -0.04(-1.58%)
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.