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

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 2.980 3.070 2.920 3.070 173,760 +0.09(+3.02%)
Aug 30, 2022 3.180 3.180 2.960 2.980 120,577 -0.25(-7.74%)
Aug 29, 2022 2.890 3.250 2.890 3.230 150,735 +0.34(+11.76%)
Aug 26, 2022 2.960 3.045 2.880 2.890 108,168 -0.12(-3.99%)
Aug 25, 2022 3.080 3.090 2.940 3.010 74,533 -0.07(-2.11%)
Aug 24, 2022 3.210 3.312 3.051 3.075 164,958 -0.09(-2.96%)
Aug 23, 2022 3.060 3.316 3.060 3.169 500,233 +0.12(+3.90%)
Aug 22, 2022 2.930 3.150 2.880 3.050 297,173 +0.20(+7.02%)
Aug 19, 2022 2.860 2.960 2.850 2.850 72,675 -0.07(-2.40%)
Aug 18, 2022 2.970 3.080 2.888 2.920 285,355 +0.02(+0.69%)
Aug 17, 2022 2.910 3.030 2.900 2.900 72,130 -0.02(-0.68%)
Aug 16, 2022 2.880 2.975 2.880 2.920 60,808 +0.04(+1.39%)
Aug 15, 2022 2.990 2.990 2.810 2.880 164,968 -0.12(-4.00%)
Aug 12, 2022 2.940 3.005 2.822 3.000 155,280 +0.21(+7.53%)
Aug 11, 2022 2.770 2.870 2.612 2.790 88,184 +0.17(+6.49%)
Aug 10, 2022 2.750 2.750 2.560 2.620 33,246 +0.02(+0.77%)
Aug 09, 2022 2.660 2.660 2.550 2.600 27,100 -0.12(-4.41%)
Aug 08, 2022 2.640 2.720 2.590 2.720 39,287 +0.05(+1.87%)
Aug 05, 2022 2.690 2.700 2.550 2.670 44,086 +0.06(+2.30%)
Aug 04, 2022 2.630 2.690 2.550 2.610 53,772 -0.05(-1.88%)
Aug 03, 2022 2.600 2.800 2.455 2.660 122,009 +0.13(+5.14%)
Aug 02, 2022 2.340 2.590 2.200 2.530 110,612 -0.02(-0.78%)
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.