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 (%)
Jun 30, 2023 2.470 2.560 2.470 2.550 16,389 +0.06(+2.41%)
Jun 29, 2023 2.490 2.530 2.480 2.490 5,376 +0.01(+0.40%)
Jun 28, 2023 2.500 2.510 2.480 2.480 13,047 -0.03(-1.20%)
Jun 27, 2023 2.540 2.550 2.480 2.510 9,219 -0.05(-1.95%)
Jun 26, 2023 2.550 2.610 2.510 2.560 17,411 +0.02(+0.79%)
Jun 23, 2023 2.600 2.610 2.540 2.540 6,854 -0.08(-3.05%)
Jun 22, 2023 2.580 2.620 2.530 2.620 22,684 -0.02(-0.76%)
Jun 21, 2023 2.640 2.640 2.530 2.640 17,746 +0.03(+1.15%)
Jun 20, 2023 2.620 2.660 2.600 2.610 23,539 +0.04(+1.56%)
Jun 16, 2023 2.680 2.740 2.550 2.570 40,336 -0.13(-4.81%)
Jun 15, 2023 2.700 2.720 2.650 2.700 34,855 +0.01(+0.37%)
Jun 14, 2023 2.780 2.780 2.650 2.690 14,537 -0.09(-3.24%)
Jun 13, 2023 2.800 2.830 2.760 2.780 19,894 -0.02(-0.71%)
Jun 12, 2023 2.780 2.850 2.740 2.800 25,214 +0.04(+1.45%)
Jun 09, 2023 2.650 2.810 2.620 2.760 26,406 +0.08(+2.99%)
Jun 08, 2023 2.700 2.700 2.655 2.680 22,228 -0.03(-1.11%)
Jun 07, 2023 2.760 2.760 2.710 2.710 6,873 -0.04(-1.45%)
Jun 06, 2023 2.700 2.750 2.700 2.750 16,760 +0.05(+1.85%)
Jun 05, 2023 2.800 2.836 2.700 2.700 19,771 -0.09(-3.23%)
Jun 02, 2023 2.800 2.810 2.765 2.790 15,893 +0.02(+0.54%)
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.