Skip to main content

Barnwell Industries (NY: BRN )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 11:19 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 2.510 2.569 2.480 2.480 54,778 -0.01(-0.40%)
Feb 02, 2023 2.510 2.540 2.460 2.490 32,818 -0.04(-1.58%)
Feb 01, 2023 2.560 2.650 2.480 2.530 45,160 -0.04(-1.56%)
Jan 31, 2023 2.600 2.635 2.520 2.570 77,376 -0.04(-1.53%)
Jan 30, 2023 2.700 2.700 2.560 2.610 132,293 -0.09(-3.33%)
Jan 27, 2023 2.790 2.800 2.700 2.700 30,669 -0.08(-3.05%)
Jan 26, 2023 2.860 2.880 2.770 2.785 26,875 -0.10(-3.63%)
Jan 25, 2023 2.870 2.920 2.850 2.890 79,429 +0.03(+1.05%)
Jan 24, 2023 2.800 2.880 2.800 2.860 73,980 +0.07(+2.51%)
Jan 23, 2023 2.730 2.850 2.730 2.790 43,498 +0.12(+4.49%)
Jan 20, 2023 2.700 2.747 2.620 2.670 48,862 -0.01(-0.37%)
Jan 19, 2023 2.600 2.700 2.600 2.680 37,742 +0.08(+3.08%)
Jan 18, 2023 2.770 2.780 2.540 2.600 55,004 -0.13(-4.76%)
Jan 17, 2023 2.780 2.780 2.700 2.730 43,903 +0.05(+1.87%)
Jan 13, 2023 2.730 2.765 2.677 2.680 26,884 -0.06(-2.19%)
Jan 12, 2023 2.710 2.750 2.650 2.740 59,603 +0.05(+1.86%)
Jan 11, 2023 2.780 2.851 2.640 2.690 40,322 -0.01(-0.37%)
Jan 10, 2023 2.680 2.760 2.670 2.700 51,990 -0.06(-2.17%)
Jan 09, 2023 2.810 2.890 2.730 2.760 22,717 -0.14(-4.83%)
Jan 06, 2023 2.930 2.970 2.850 2.900 22,805 -0.05(-1.69%)
Jan 05, 2023 2.940 2.950 2.860 2.950 14,564 +0.01(+0.34%)
Jan 04, 2023 2.930 2.940 2.850 2.940 25,096 +0.00(+0.00%)
Jan 03, 2023 2.700 2.940 2.700 2.940 60,303 -0.02(-0.55%)
Dec 30, 2022 2.940 2.974 2.940 2.956 18,301 +0.01(+0.39%)
Dec 29, 2022 2.931 2.950 2.930 2.945 8,570 -0.01(-0.17%)
Dec 28, 2022 2.940 2.990 2.904 2.950 31,444 -0.05(-1.67%)
Dec 27, 2022 2.980 3.010 2.840 3.000 40,090 +0.04(+1.35%)
Dec 23, 2022 2.780 2.960 2.780 2.960 41,477 +0.06(+2.07%)
Dec 22, 2022 2.950 2.970 2.840 2.900 80,029 -0.05(-1.69%)
Dec 21, 2022 2.980 2.980 2.940 2.950 5,034 -0.04(-1.34%)
Dec 20, 2022 2.940 2.990 2.890 2.990 11,759 +0.03(+1.01%)
Dec 19, 2022 2.880 2.960 2.810 2.960 28,736 +0.08(+2.78%)
Dec 16, 2022 2.800 2.880 2.800 2.880 25,405 +0.05(+1.77%)
Dec 15, 2022 2.940 2.989 2.820 2.830 13,096 -0.09(-3.08%)
Dec 14, 2022 3.070 3.070 2.920 2.920 6,526 -0.14(-4.58%)
Dec 13, 2022 3.040 3.070 2.980 3.060 22,392 +0.04(+1.16%)
Dec 12, 2022 2.920 3.070 2.920 3.025 33,305 +0.10(+3.60%)
Dec 09, 2022 3.060 3.060 2.890 2.920 17,910 -0.11(-3.63%)
Dec 08, 2022 3.100 3.100 3.030 3.030 32,022 -0.06(-1.94%)
Dec 07, 2022 3.050 3.140 3.030 3.090 28,537 -0.01(-0.32%)
Dec 06, 2022 3.100 3.100 3.050 3.100 11,985 -0.01(-0.32%)
Dec 05, 2022 3.090 3.110 3.040 3.110 22,486 -0.02(-0.64%)
Dec 02, 2022 3.120 3.130 3.090 3.130 26,340 +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.