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

Barnwell Industries (NY: BRN )

2.660 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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 30, 2021 2.390 2.400 2.290 2.320 79,000 -0.06(-2.52%)
Jul 29, 2021 2.280 2.471 2.280 2.380 157,967 +0.05(+2.15%)
Jul 28, 2021 2.320 2.430 2.270 2.330 88,681 +0.00(+0.00%)
Jul 27, 2021 2.370 2.380 2.240 2.330 53,945 -0.07(-2.92%)
Jul 26, 2021 2.360 2.470 2.335 2.400 94,268 +0.05(+2.13%)
Jul 23, 2021 2.400 2.430 2.310 2.350 79,918 -0.07(-2.89%)
Jul 22, 2021 2.370 2.440 2.300 2.420 347,277 +0.16(+7.08%)
Jul 21, 2021 2.220 2.310 2.199 2.260 171,011 +0.09(+4.15%)
Jul 20, 2021 2.110 2.220 2.060 2.170 157,242 +0.06(+2.84%)
Jul 19, 2021 2.060 2.140 2.000 2.110 199,672 -0.08(-3.65%)
Jul 16, 2021 2.280 2.300 2.160 2.190 247,745 -0.08(-3.52%)
Jul 15, 2021 2.440 2.470 2.225 2.270 385,113 -0.23(-9.20%)
Jul 14, 2021 2.560 2.970 2.420 2.500 3,598,053 -0.07(-2.72%)
Jul 13, 2021 2.580 2.640 2.340 2.570 355,721 +0.09(+3.63%)
Jul 12, 2021 2.710 2.720 2.462 2.480 302,938 -0.22(-8.15%)
Jul 09, 2021 2.430 2.700 2.430 2.700 648,899 +0.24(+9.76%)
Jul 08, 2021 2.240 2.540 2.230 2.460 717,907 +0.10(+4.24%)
Jul 07, 2021 2.720 2.770 2.320 2.360 865,565 -0.30(-11.28%)
Jul 06, 2021 3.080 3.105 2.590 2.660 2,213,836 -0.31(-10.44%)
Jul 02, 2021 3.360 3.370 2.930 2.970 939,513 -0.36(-10.81%)
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.