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

Barnwell Industries (NY: BRN )

2.660 -0.060 (-2.21%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 31, 2021 2.380 2.470 2.380 2.460 71,481 +0.07(+2.93%)
Aug 30, 2021 2.330 2.450 2.241 2.390 185,248 +0.05(+2.14%)
Aug 27, 2021 2.200 2.370 2.196 2.340 88,989 +0.13(+5.88%)
Aug 26, 2021 2.260 2.370 2.180 2.210 88,754 -0.07(-3.07%)
Aug 25, 2021 2.330 2.350 2.250 2.280 64,033 -0.05(-2.15%)
Aug 24, 2021 2.220 2.370 2.219 2.330 203,618 +0.13(+5.91%)
Aug 23, 2021 2.170 2.230 2.130 2.200 61,482 +0.13(+6.28%)
Aug 20, 2021 2.050 2.240 2.050 2.070 84,269 -0.03(-1.43%)
Aug 19, 2021 2.140 2.160 2.010 2.100 118,976 -0.07(-3.23%)
Aug 18, 2021 2.150 2.200 2.150 2.170 23,650 +0.02(+0.93%)
Aug 17, 2021 2.130 2.200 2.130 2.150 43,416 +0.00(+0.00%)
Aug 16, 2021 2.200 2.218 2.130 2.150 77,473 -0.07(-3.15%)
Aug 13, 2021 2.200 2.348 2.150 2.220 123,617 -0.03(-1.33%)
Aug 12, 2021 2.340 2.420 2.190 2.250 340,704 -0.09(-3.85%)
Aug 11, 2021 2.470 2.980 2.240 2.340 4,235,882 +0.06(+2.63%)
Aug 10, 2021 2.400 2.420 2.274 2.280 93,282 -0.14(-5.79%)
Aug 09, 2021 2.410 2.430 2.310 2.420 117,172 +0.10(+4.31%)
Aug 06, 2021 2.250 2.340 2.200 2.320 105,667 +0.05(+2.20%)
Aug 05, 2021 2.220 2.303 2.220 2.270 76,768 +0.04(+1.79%)
Aug 04, 2021 2.290 2.310 2.210 2.230 48,588 -0.08(-3.46%)
Aug 03, 2021 2.330 2.380 2.290 2.310 58,454 -0.03(-1.28%)
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.