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

Barnwell Industries (NY: BRN )

2.800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
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%)
May 01, 2023 2.830 2.850 2.760 2.840 20,849 +0.02(+0.71%)
Apr 28, 2023 2.770 2.850 2.710 2.820 31,509 +0.08(+2.92%)
Apr 27, 2023 2.710 2.770 2.710 2.740 16,253 +0.04(+1.48%)
Apr 26, 2023 2.660 2.703 2.640 2.700 21,111 +0.01(+0.37%)
Apr 25, 2023 2.740 2.750 2.650 2.690 21,542 -0.01(-0.37%)
Apr 24, 2023 2.680 2.789 2.670 2.700 54,958 -0.01(-0.37%)
Apr 21, 2023 2.850 2.850 2.710 2.710 24,428 -0.13(-4.58%)
Apr 20, 2023 2.890 2.900 2.770 2.840 37,375 -0.04(-1.39%)
Apr 19, 2023 2.750 2.890 2.680 2.880 52,918 +0.13(+4.73%)
Apr 18, 2023 2.670 2.750 2.562 2.750 99,001 +0.06(+2.23%)
Apr 17, 2023 2.790 2.820 2.660 2.690 30,535 -0.06(-2.18%)
Apr 14, 2023 2.810 2.880 2.685 2.750 30,404 -0.08(-2.83%)
Apr 13, 2023 2.830 2.910 2.770 2.830 37,527 +0.00(+0.00%)
Apr 12, 2023 2.980 3.000 2.790 2.830 56,943 -0.14(-4.71%)
Apr 11, 2023 3.040 3.050 2.940 2.970 36,446 -0.03(-1.00%)
Apr 10, 2023 3.040 3.100 2.950 3.000 165,084 +0.04(+1.35%)
Apr 06, 2023 3.040 3.040 2.863 2.960 69,469 +0.02(+0.68%)
Apr 05, 2023 3.090 3.100 2.890 2.940 108,607 +0.04(+1.38%)
Apr 04, 2023 2.940 3.090 2.720 2.900 428,477 +0.08(+2.84%)
Apr 03, 2023 2.830 3.000 2.600 2.820 1,199,420 +0.62(+28.18%)
Mar 31, 2023 2.180 2.270 2.180 2.200 7,531 +0.00(+0.00%)
Mar 30, 2023 2.200 2.200 2.145 2.200 11,143 +0.05(+2.33%)
Mar 29, 2023 2.150 2.230 2.100 2.150 6,214 -0.01(-0.46%)
Mar 28, 2023 2.210 2.250 2.150 2.160 31,391 -0.05(-2.26%)
Mar 27, 2023 2.110 2.240 2.070 2.210 25,135 +0.16(+7.80%)
Mar 24, 2023 2.080 2.080 2.040 2.050 12,912 +0.02(+0.99%)
Mar 23, 2023 2.190 2.190 2.030 2.030 6,538 -0.03(-1.46%)
Mar 22, 2023 2.010 2.170 2.010 2.060 15,621 +0.07(+3.52%)
Mar 21, 2023 1.960 2.020 1.955 1.990 18,790 +0.07(+3.65%)
Mar 20, 2023 1.950 1.990 1.890 1.920 52,580 -0.01(-0.52%)
Mar 17, 2023 2.130 2.130 1.890 1.930 40,330 -0.18(-8.53%)
Mar 16, 2023 2.030 2.131 2.030 2.110 8,672 +0.06(+2.93%)
Mar 15, 2023 2.220 2.307 2.020 2.050 61,003 -0.16(-7.24%)
Mar 14, 2023 2.220 2.280 2.210 2.210 16,627 -0.01(-0.38%)
Mar 13, 2023 2.290 2.346 2.200 2.219 45,919 -0.11(-4.79%)
Mar 10, 2023 2.420 2.420 2.330 2.330 33,417 -0.10(-4.18%)
Mar 09, 2023 2.470 2.470 2.420 2.432 7,734 -0.02(-0.75%)
Mar 08, 2023 2.480 2.480 2.411 2.450 7,102 +0.00(+0.00%)
Mar 07, 2023 2.450 2.450 2.420 2.450 4,090 +0.03(+1.31%)
Mar 06, 2023 2.470 2.480 2.400 2.418 18,467 -0.04(-1.70%)
Mar 03, 2023 2.390 2.475 2.390 2.460 19,311 +0.08(+3.36%)
Mar 02, 2023 2.410 2.424 2.370 2.380 12,401 -0.02(-0.83%)
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.