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

Barnwell Industries (NY: BRN )

2.885 +0.005 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
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%)
Jul 03, 2023 2.510 2.550 2.470 2.550 19,413 -0.00(-0.00%)
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%)
Jun 01, 2023 2.750 2.785 2.750 2.775 9,945 +0.02(+0.54%)
May 31, 2023 2.820 2.820 2.740 2.760 6,933 -0.02(-0.72%)
May 30, 2023 2.660 2.820 2.660 2.780 43,940 +0.13(+4.91%)
May 26, 2023 2.680 2.720 2.580 2.650 74,321 +0.00(+0.00%)
May 25, 2023 2.480 2.690 2.480 2.650 119,410 +0.17(+6.85%)
May 24, 2023 2.580 2.680 2.480 2.480 48,861 -0.14(-5.34%)
May 23, 2023 2.580 2.650 2.580 2.620 12,730 +0.03(+1.16%)
May 22, 2023 2.580 2.610 2.520 2.590 33,251 +0.04(+1.57%)
May 19, 2023 2.530 2.612 2.500 2.550 12,549 +0.02(+0.79%)
May 18, 2023 2.520 2.590 2.520 2.530 26,077 -0.02(-0.78%)
May 17, 2023 2.590 2.590 2.500 2.550 8,389 -0.03(-1.16%)
May 16, 2023 2.620 2.625 2.545 2.580 35,853 -0.03(-1.15%)
May 15, 2023 2.570 2.610 2.550 2.610 18,330 +0.01(+0.38%)
May 12, 2023 2.656 2.656 2.570 2.600 12,628 -0.04(-1.52%)
May 11, 2023 2.640 2.690 2.640 2.640 5,663 -0.04(-1.49%)
May 10, 2023 2.690 2.691 2.650 2.680 10,268 -0.03(-1.11%)
May 09, 2023 2.720 2.740 2.689 2.710 8,411 +0.00(+0.00%)
May 08, 2023 2.750 2.770 2.710 2.710 7,232 -0.04(-1.45%)
May 05, 2023 2.680 2.750 2.640 2.750 24,447 +0.08(+3.00%)
May 04, 2023 2.640 2.700 2.640 2.670 11,000 +0.01(+0.38%)
May 03, 2023 2.710 2.760 2.640 2.660 9,474 -0.07(-2.56%)
May 02, 2023 2.820 2.820 2.700 2.730 47,509 -0.11(-3.87%)
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.