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

Barnwell Industries (NY: BRN )

2.790 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 29, 2023 2.690 2.700 2.630 2.635 11,267 -0.05(-1.68%)
Sep 28, 2023 2.730 2.750 2.680 2.680 32,723 -0.02(-0.74%)
Sep 27, 2023 2.650 2.750 2.650 2.700 32,960 +0.03(+1.12%)
Sep 26, 2023 2.620 2.670 2.620 2.670 3,429 +0.04(+1.52%)
Sep 25, 2023 2.660 2.660 2.620 2.630 4,582 -0.05(-1.87%)
Sep 22, 2023 2.650 2.680 2.610 2.680 13,511 +0.06(+2.29%)
Sep 21, 2023 2.670 2.676 2.620 2.620 8,781 -0.04(-1.64%)
Sep 20, 2023 2.640 2.670 2.620 2.664 14,781 +0.00(+0.14%)
Sep 19, 2023 2.680 2.696 2.630 2.660 13,706 -0.01(-0.37%)
Sep 18, 2023 2.690 2.690 2.630 2.670 7,921 +0.05(+1.91%)
Sep 15, 2023 2.670 2.710 2.620 2.620 14,327 -0.09(-3.32%)
Sep 14, 2023 2.719 2.720 2.635 2.710 8,453 +0.01(+0.37%)
Sep 13, 2023 2.652 2.740 2.630 2.700 11,070 +0.02(+0.75%)
Sep 12, 2023 2.720 2.791 2.680 2.680 18,277 -0.01(-0.37%)
Sep 11, 2023 2.760 2.780 2.690 2.690 24,943 -0.05(-1.79%)
Sep 08, 2023 2.690 2.750 2.620 2.739 39,773 +0.06(+2.20%)
Sep 07, 2023 2.690 2.740 2.680 2.680 26,552 -0.02(-0.74%)
Sep 06, 2023 2.650 2.760 2.630 2.700 38,587 +0.04(+1.50%)
Sep 05, 2023 2.670 2.760 2.610 2.660 93,716 +0.00(+0.00%)
Sep 01, 2023 2.650 2.730 2.600 2.660 39,169 -0.01(-0.37%)
Aug 31, 2023 2.450 2.699 2.449 2.670 209,430 +0.26(+10.79%)
Aug 30, 2023 2.460 2.550 2.410 2.410 16,105 -0.05(-2.03%)
Aug 29, 2023 2.590 2.600 2.400 2.460 49,711 +0.06(+2.50%)
Aug 28, 2023 2.500 2.520 2.260 2.400 35,369 -0.10(-4.00%)
Aug 25, 2023 2.450 2.510 2.450 2.500 10,269 +0.03(+1.21%)
Aug 24, 2023 2.490 2.520 2.406 2.470 18,389 +0.01(+0.41%)
Aug 23, 2023 2.690 2.690 2.180 2.460 80,702 -0.23(-8.55%)
Aug 22, 2023 2.611 2.729 2.611 2.690 15,517 +0.04(+1.53%)
Aug 21, 2023 2.610 2.790 2.580 2.649 23,472 -0.05(-1.87%)
Aug 18, 2023 2.720 2.730 2.680 2.700 3,043 +0.01(+0.37%)
Aug 17, 2023 2.680 2.770 2.680 2.690 51,744 +0.02(+0.75%)
Aug 16, 2023 2.620 2.690 2.595 2.670 24,085 +0.07(+2.69%)
Aug 15, 2023 2.460 2.610 2.460 2.600 56,674 +0.12(+4.84%)
Aug 14, 2023 2.530 2.543 2.460 2.480 17,177 -0.07(-2.75%)
Aug 11, 2023 2.530 2.610 2.530 2.550 6,146 +0.01(+0.39%)
Aug 10, 2023 2.540 2.606 2.490 2.540 27,598 -0.02(-0.78%)
Aug 09, 2023 2.565 2.610 2.550 2.560 28,603 +0.03(+1.19%)
Aug 08, 2023 2.490 2.552 2.490 2.530 8,641 -0.01(-0.39%)
Aug 07, 2023 2.530 2.560 2.530 2.540 7,880 -0.02(-0.59%)
Aug 04, 2023 2.510 2.570 2.510 2.555 24,975 +0.05(+1.79%)
Aug 03, 2023 2.560 2.570 2.510 2.510 9,162 -0.02(-0.79%)
Aug 02, 2023 2.540 2.540 2.520 2.530 4,844 -0.02(-0.78%)
Aug 01, 2023 2.550 2.560 2.550 2.550 7,598 +0.00(+0.00%)
Jul 31, 2023 2.510 2.610 2.510 2.550 4,695 +0.02(+0.79%)
Jul 28, 2023 2.540 2.570 2.530 2.530 10,991 +0.02(+0.80%)
Jul 27, 2023 2.600 2.635 2.510 2.510 16,486 -0.10(-3.83%)
Jul 26, 2023 2.580 2.610 2.541 2.610 2,987 +0.02(+0.77%)
Jul 25, 2023 2.600 2.620 2.540 2.590 6,152 -0.03(-1.15%)
Jul 24, 2023 2.530 2.620 2.530 2.620 35,006 +0.06(+2.34%)
Jul 21, 2023 2.480 2.590 2.480 2.560 17,071 +0.03(+1.19%)
Jul 20, 2023 2.503 2.530 2.503 2.530 3,367 +0.03(+1.20%)
Jul 19, 2023 2.490 2.510 2.480 2.500 11,110 -0.06(-2.34%)
Jul 18, 2023 2.480 2.560 2.480 2.560 7,239 +0.08(+3.23%)
Jul 17, 2023 2.558 2.560 2.470 2.480 15,439 -0.04(-1.59%)
Jul 14, 2023 2.470 2.550 2.470 2.520 16,110 +0.02(+1.00%)
Jul 13, 2023 2.550 2.550 2.470 2.495 21,618 -0.03(-1.38%)
Jul 12, 2023 2.480 2.540 2.460 2.530 18,410 +0.03(+1.20%)
Jul 11, 2023 2.570 2.580 2.480 2.500 16,758 -0.05(-1.96%)
Jul 10, 2023 2.550 2.576 2.530 2.550 1,894 +0.02(+0.79%)
Jul 07, 2023 2.480 2.530 2.480 2.530 6,477 +0.06(+2.43%)
Jul 06, 2023 2.490 2.520 2.470 2.470 8,655 -0.05(-1.98%)
Jul 05, 2023 2.550 2.550 2.490 2.520 4,008 -0.03(-1.18%)
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.