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 (%)
Nov 30, 2023 2.590 2.635 2.561 2.635 4,518 +0.03(+1.34%)
Nov 29, 2023 2.560 2.640 2.560 2.600 7,581 +0.00(+0.00%)
Nov 28, 2023 2.590 2.600 2.530 2.600 2,658 +0.00(+0.00%)
Nov 27, 2023 2.470 2.620 2.470 2.600 41,606 +0.09(+3.59%)
Nov 24, 2023 2.480 2.530 2.480 2.510 2,687 +0.02(+0.80%)
Nov 22, 2023 2.500 2.530 2.490 2.490 8,043 -0.02(-0.80%)
Nov 21, 2023 2.460 2.530 2.460 2.510 8,678 +0.02(+0.80%)
Nov 20, 2023 2.610 2.610 2.450 2.490 29,501 -0.12(-4.60%)
Nov 16, 2023 2.610 195 -0.03(-1.14%)
Nov 15, 2023 2.650 2.670 2.640 2.640 14,579 -0.04(-1.49%)
Nov 14, 2023 2.480 2.680 2.480 2.680 22,141 +0.20(+8.06%)
Nov 13, 2023 2.390 2.480 2.390 2.480 11,210 +0.05(+2.06%)
Nov 10, 2023 2.430 2.480 2.420 2.430 13,022 +0.00(+0.00%)
Nov 09, 2023 2.430 2.460 2.420 2.430 2,999 +0.01(+0.41%)
Nov 08, 2023 2.470 2.470 2.410 2.420 5,477 -0.05(-2.02%)
Nov 07, 2023 2.450 2.520 2.450 2.470 21,394 -0.02(-0.80%)
Nov 06, 2023 2.570 2.620 2.490 2.490 5,317 -0.04(-1.58%)
Nov 03, 2023 2.570 2.570 2.500 2.530 1,855 -0.09(-3.44%)
Nov 02, 2023 2.500 2.620 2.500 2.620 12,714 +0.13(+5.22%)
Nov 01, 2023 2.480 2.560 2.460 2.490 2,580 -0.05(-1.97%)
Oct 31, 2023 2.450 2.540 2.440 2.540 9,738 +0.10(+4.10%)
Oct 30, 2023 2.480 2.500 2.400 2.440 18,152 -0.04(-1.61%)
Oct 27, 2023 2.550 2.550 2.480 2.480 8,366 -0.07(-2.75%)
Oct 26, 2023 2.540 2.550 2.480 2.550 11,572 +0.03(+1.19%)
Oct 25, 2023 2.550 2.570 2.520 2.520 7,376 -0.04(-1.56%)
Oct 24, 2023 2.560 2.565 2.550 2.560 8,632 +0.01(+0.39%)
Oct 23, 2023 2.550 2.611 2.550 2.550 14,598 -0.02(-0.78%)
Oct 20, 2023 2.600 2.600 2.560 2.570 12,703 -0.03(-1.15%)
Oct 19, 2023 2.630 2.630 2.550 2.600 8,783 -0.02(-0.76%)
Oct 18, 2023 2.690 2.780 2.580 2.620 100,224 -0.03(-1.13%)
Oct 17, 2023 2.480 2.700 2.480 2.650 38,987 +0.12(+4.74%)
Oct 16, 2023 2.500 2.600 2.500 2.530 42,871 -0.08(-3.07%)
Oct 13, 2023 2.460 2.610 2.370 2.610 33,510 +0.18(+7.41%)
Oct 12, 2023 2.470 2.490 2.360 2.430 24,198 +0.00(+0.00%)
Oct 11, 2023 2.460 2.520 2.410 2.430 21,434 -0.11(-4.33%)
Oct 10, 2023 2.530 2.584 2.510 2.540 5,204 -0.01(-0.39%)
Oct 09, 2023 2.520 2.600 2.500 2.550 15,581 +0.06(+2.41%)
Oct 06, 2023 2.570 2.570 2.490 2.490 10,423 +0.00(+0.00%)
Oct 05, 2023 2.480 2.540 2.470 2.490 11,071 +0.01(+0.40%)
Oct 04, 2023 2.520 2.555 2.480 2.480 5,542 -0.11(-4.25%)
Oct 03, 2023 2.600 2.640 2.580 2.590 14,316 -0.01(-0.38%)
Oct 02, 2023 2.660 2.660 2.530 2.600 7,063 -0.03(-1.33%)
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%)
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.