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

Barnwell Industries (NY: BRN )

2.949 +0.159 (+5.71%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 2.850 2.990 2.760 2.850 212,846 +0.07(+2.52%)
Feb 25, 2022 2.800 2.830 2.700 2.780 67,008 -0.05(-1.77%)
Feb 24, 2022 2.760 3.120 2.670 2.830 906,575 +0.21(+8.22%)
Feb 23, 2022 2.550 2.680 2.420 2.615 202,054 +0.14(+5.44%)
Feb 22, 2022 2.450 2.590 2.410 2.480 253,402 +0.05(+2.06%)
Feb 18, 2022 2.430 0 -0.06(-2.41%)
Feb 17, 2022 2.560 2.585 2.480 2.490 31,036 -0.10(-3.86%)
Feb 16, 2022 2.580 2.680 2.540 2.590 72,876 +0.04(+1.57%)
Feb 15, 2022 2.610 2.610 2.480 2.550 114,531 +0.03(+1.19%)
Feb 14, 2022 2.510 2.750 2.504 2.520 179,824 -0.02(-0.79%)
Feb 11, 2022 2.520 2.750 2.500 2.540 370,072 -0.03(-1.17%)
Feb 10, 2022 2.600 2.670 2.530 2.570 34,248 -0.04(-1.53%)
Feb 09, 2022 2.490 2.700 2.490 2.610 31,086 +0.12(+4.82%)
Feb 08, 2022 2.630 2.660 2.460 2.490 107,798 -0.17(-6.39%)
Feb 07, 2022 2.790 2.790 2.650 2.660 38,899 -0.05(-1.85%)
Feb 04, 2022 2.640 2.860 2.640 2.710 195,727 +0.08(+3.04%)
Feb 03, 2022 2.610 2.630 85,251 -0.02(-0.94%)
Feb 02, 2022 2.620 2.770 2.619 2.655 217,332 +0.04(+1.72%)
Feb 01, 2022 2.720 2.900 2.450 2.610 261,295 -0.10(-3.69%)
Jan 31, 2022 2.550 2.710 106,138 +0.16(+6.27%)
Jan 28, 2022 2.720 2.950 2.410 2.550 293,247 -0.10(-3.77%)
Jan 27, 2022 2.640 2.920 2.560 2.650 175,192 +0.01(+0.38%)
Jan 26, 2022 2.650 2.780 2.640 2.640 49,690 +0.01(+0.38%)
Jan 25, 2022 2.620 2.730 2.510 2.630 65,363 -0.05(-1.87%)
Jan 24, 2022 2.590 2.680 2.500 2.680 53,649 +0.07(+2.68%)
Jan 21, 2022 2.820 2.937 2.560 2.610 112,034 -0.18(-6.45%)
Jan 20, 2022 3.040 3.240 2.790 2.790 208,778 -0.15(-5.10%)
Jan 19, 2022 2.890 3.070 2.850 2.940 150,227 +0.10(+3.52%)
Jan 18, 2022 2.870 3.090 2.770 2.840 232,671 +0.01(+0.35%)
Jan 14, 2022 2.830 0 +0.02(+0.71%)
Jan 13, 2022 2.850 2.910 2.780 2.810 17,233 -0.03(-1.06%)
Jan 12, 2022 2.830 2.980 2.790 2.840 69,515 +0.05(+1.79%)
Jan 11, 2022 2.760 2.860 2.740 2.790 46,993 -0.03(-1.06%)
Jan 10, 2022 2.830 2.850 2.730 2.820 13,570 -0.02(-0.70%)
Jan 07, 2022 2.880 2.930 2.800 2.840 24,410 +0.01(+0.35%)
Jan 06, 2022 2.720 2.890 2.720 2.830 40,640 +0.05(+1.80%)
Jan 05, 2022 2.940 3.020 2.750 2.780 50,482 -0.11(-3.81%)
Jan 04, 2022 2.920 3.000 2.800 2.890 91,385 -0.06(-2.03%)
Jan 03, 2022 2.890 3.020 2.890 2.950 37,189 +0.04(+1.37%)
Dec 31, 2021 2.930 3.000 2.910 2.910 34,445 -0.05(-1.71%)
Dec 30, 2021 2.960 3.000 2.940 2.961 33,758 +0.01(+0.36%)
Dec 29, 2021 2.920 2.980 2.910 2.950 32,044 +0.00(+0.00%)
Dec 28, 2021 2.990 2.990 2.940 2.950 25,957 -0.01(-0.34%)
Dec 27, 2021 3.000 3.000 2.910 2.960 75,085 -0.03(-1.00%)
Dec 23, 2021 3.000 3.000 2.860 2.990 111,326 +0.05(+1.70%)
Dec 22, 2021 2.550 3.000 2.550 2.940 465,145 +0.44(+17.60%)
Dec 21, 2021 2.330 2.620 2.330 2.500 77,202 +0.06(+2.46%)
Dec 20, 2021 2.370 2.520 2.310 2.440 66,304 +0.06(+2.52%)
Dec 17, 2021 2.550 2.550 2.380 2.380 36,722 -0.16(-6.30%)
Dec 16, 2021 2.540 2.630 2.540 2.540 54,724 +0.00(+0.00%)
Dec 15, 2021 2.440 2.640 2.410 2.540 44,812 +0.07(+2.83%)
Dec 14, 2021 2.480 2.520 2.440 2.470 28,512 -0.06(-2.37%)
Dec 13, 2021 2.500 2.644 2.410 2.530 63,460 -0.01(-0.39%)
Dec 10, 2021 2.510 2.570 2.480 2.540 11,192 +0.00(+0.00%)
Dec 09, 2021 2.630 2.630 2.510 2.540 29,772 -0.09(-3.42%)
Dec 08, 2021 2.500 2.660 2.500 2.630 27,825 +0.05(+1.94%)
Dec 07, 2021 2.410 2.660 2.390 2.580 75,852 -0.02(-0.77%)
Dec 06, 2021 2.390 2.670 2.390 2.600 84,137 +0.22(+9.24%)
Dec 03, 2021 2.420 2.450 2.300 2.380 82,981 -0.03(-1.24%)
Dec 02, 2021 2.360 2.430 2.320 2.410 91,503 +0.01(+0.42%)
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.