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

Barnwell Industries (NY: BRN )

2.670 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 31, 2020 0.3530 1.200 0.3496 0.6196 903,569 +0.30(+93.02%)
Mar 30, 2020 0.4200 0.4400 0.3012 0.3210 41,367 -0.08(-19.75%)
Mar 27, 2020 0.4400 0.4500 0.4000 0.4000 30,900 -0.01(-2.42%)
Mar 26, 2020 0.4800 0.4800 0.4000 0.4099 45,011 -0.04(-8.93%)
Mar 25, 2020 0.4199 0.4701 0.4199 0.4501 10,341 +0.01(+2.72%)
Mar 24, 2020 0.4500 0.4579 0.4000 0.4382 3,011 -0.02(-4.72%)
Mar 23, 2020 0.5000 0.5000 0.4000 0.4599 17,234 -0.00(-0.02%)
Mar 20, 2020 0.5500 0.6900 0.3500 0.4600 110,900 -0.09(-16.36%)
Mar 19, 2020 0.3800 0.5500 0.3700 0.5500 82,327 +0.17(+42.86%)
Mar 18, 2020 0.4329 0.4329 0.3850 0.3850 11,690 -0.07(-14.44%)
Mar 17, 2020 0.5000 0.5150 0.4500 0.4500 5,021 -0.05(-10.02%)
Mar 16, 2020 0.5290 0.5290 0.5001 0.5001 7,054 -0.03(-5.41%)
Mar 13, 2020 0.5000 0.5287 0.5000 0.5287 9,100 +0.02(+3.67%)
Mar 12, 2020 0.5100 0.5300 0.5100 0.5100 18,659 -0.00(-0.22%)
Mar 11, 2020 0.5500 0.5500 0.5100 0.5111 7,226 -0.02(-3.57%)
Mar 10, 2020 0.5379 0.5876 0.5300 0.5300 20,133 +0.02(+3.92%)
Mar 09, 2020 0.5025 0.5999 0.5025 0.5100 36,158 -0.05(-8.12%)
Mar 06, 2020 0.5200 0.5700 0.5037 0.5551 16,500 -0.01(-2.36%)
Mar 05, 2020 0.6000 0.6400 0.5671 0.5685 22,531 -0.06(-9.78%)
Mar 04, 2020 0.6000 0.6400 0.6000 0.6301 24,595 +0.00(+0.02%)
Mar 03, 2020 0.5972 0.6307 0.5528 0.6300 40,921 +0.03(+5.49%)
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.