Indicators

Barnwell Industries (NY: BRN )

2.870 +0.310 (+12.11%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	3.500	3.950	3.120	3.320	1,721,000	-2.44(-42.36%)
Jan 28, 2021	1.830	6.990	1.810	5.760	5,598,990	+3.88(+206.38%)
Jan 27, 2021	1.820	1.920	1.800	1.880	131,887	-0.02(-1.05%)
Jan 26, 2021	1.970	2.030	1.860	1.900	217,962	-0.16(-7.77%)
Jan 25, 2021	2.170	2.190	1.990	2.060	214,626	-0.05(-2.37%)
Jan 22, 2021	2.260	2.300	2.100	2.110	226,600	-0.10(-4.52%)
Jan 21, 2021	2.150	2.490	2.080	2.210	1,189,621	+0.33(+17.87%)
Jan 20, 2021	1.850	1.880	1.800	1.875	87,032	+0.02(+1.35%)
Jan 19, 2021	1.730	1.880	1.730	1.850	301,649	+0.15(+8.50%)
Jan 15, 2021	1.600	1.780	1.560	1.705	268,000	+0.16(+10.00%)
Jan 14, 2021	1.590	1.600	1.510	1.550	125,470	-0.04(-2.52%)
Jan 13, 2021	1.600	1.640	1.530	1.590	151,790	-0.09(-5.36%)
Jan 12, 2021	1.540	1.690	1.520	1.680	435,512	+0.20(+13.51%)
Jan 11, 2021	1.480	1.490	1.390	1.480	47,761	+0.02(+1.37%)
Jan 08, 2021	1.410	1.500	1.360	1.460	54,200	+0.06(+4.42%)
Jan 07, 2021	1.410	1.410	1.330	1.398	66,597	+0.06(+4.34%)
Jan 06, 2021	1.370	1.390	1.300	1.340	131,518	-0.11(-7.59%)
Jan 05, 2021	1.260	1.500	1.260	1.450	671,841	+0.19(+15.08%)

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.