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

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 0.8050 0.8900 0.7600 0.8526 797,193 -0.07(-7.98%)
Sep 29, 2020 1.000 1.640 0.8673 0.9265 12,731,605 +0.12(+14.38%)
Sep 28, 2020 0.9100 0.9100 0.7632 0.8100 42,671 -0.00(-0.44%)
Sep 25, 2020 0.8610 0.8610 0.7500 0.8136 34,000 -0.01(-0.78%)
Sep 24, 2020 0.7500 0.9700 0.7500 0.8200 188,958 +0.09(+12.34%)
Sep 23, 2020 0.7184 0.8269 0.7184 0.7299 97,182 -0.01(-1.34%)
Sep 22, 2020 0.7800 0.7800 0.7200 0.7398 29,875 -0.01(-1.08%)
Sep 21, 2020 0.7184 0.7500 0.7184 0.7479 27,999 +0.05(+7.09%)
Sep 18, 2020 0.7116 0.7350 0.6984 0.6984 7,600 -0.04(-5.62%)
Sep 17, 2020 0.7804 0.7804 0.7000 0.7400 26,329 -0.01(-1.33%)
Sep 16, 2020 0.6900 0.7500 0.6900 0.7500 14,871 +0.04(+4.90%)
Sep 15, 2020 0.7200 0.7200 0.6812 0.7150 9,488 -0.00(-0.57%)
Sep 14, 2020 0.6866 0.7300 0.6850 0.7191 10,844 +0.01(+2.03%)
Sep 11, 2020 0.6833 0.7290 0.6800 0.7048 18,000 +0.02(+3.15%)
Sep 10, 2020 0.7200 0.7358 0.6813 0.6833 13,459 -0.03(-4.62%)
Sep 09, 2020 0.7600 0.7700 0.6801 0.7164 26,101 +0.02(+2.34%)
Sep 08, 2020 0.6800 0.7800 0.6600 0.7000 37,827 -0.00(-0.50%)
Sep 04, 2020 0.7423 0.7423 0.6825 0.7035 45,700 -0.00(-0.50%)
Sep 03, 2020 0.8100 0.8540 0.7000 0.7070 242,286 -0.11(-13.25%)
Sep 02, 2020 0.8400 1.130 0.8150 0.8150 1,573,423 -0.03(-3.44%)
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.