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 (%)
May 31, 2023 2.820 2.820 2.740 2.760 6,933 -0.02(-0.72%)
May 30, 2023 2.660 2.820 2.660 2.780 43,940 +0.13(+4.91%)
May 26, 2023 2.680 2.720 2.580 2.650 74,321 +0.00(+0.00%)
May 25, 2023 2.480 2.690 2.480 2.650 119,410 +0.17(+6.85%)
May 24, 2023 2.580 2.680 2.480 2.480 48,861 -0.14(-5.34%)
May 23, 2023 2.580 2.650 2.580 2.620 12,730 +0.03(+1.16%)
May 22, 2023 2.580 2.610 2.520 2.590 33,251 +0.04(+1.57%)
May 19, 2023 2.530 2.612 2.500 2.550 12,549 +0.02(+0.79%)
May 18, 2023 2.520 2.590 2.520 2.530 26,077 -0.02(-0.78%)
May 17, 2023 2.590 2.590 2.500 2.550 8,389 -0.03(-1.16%)
May 16, 2023 2.620 2.625 2.545 2.580 35,853 -0.03(-1.15%)
May 15, 2023 2.570 2.610 2.550 2.610 18,330 +0.01(+0.38%)
May 12, 2023 2.656 2.656 2.570 2.600 12,628 -0.04(-1.52%)
May 11, 2023 2.640 2.690 2.640 2.640 5,663 -0.04(-1.49%)
May 10, 2023 2.690 2.691 2.650 2.680 10,268 -0.03(-1.11%)
May 09, 2023 2.720 2.740 2.689 2.710 8,411 +0.00(+0.00%)
May 08, 2023 2.750 2.770 2.710 2.710 7,232 -0.04(-1.45%)
May 05, 2023 2.680 2.750 2.640 2.750 24,447 +0.08(+3.00%)
May 04, 2023 2.640 2.700 2.640 2.670 11,000 +0.01(+0.38%)
May 03, 2023 2.710 2.760 2.640 2.660 9,474 -0.07(-2.56%)
May 02, 2023 2.820 2.820 2.700 2.730 47,509 -0.11(-3.87%)
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.