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 (%)
Jan 31, 2020 0.8500 0.9119 0.7500 0.9101 72,100 +0.04(+4.61%)
Jan 30, 2020 0.8981 0.8981 0.8500 0.8700 3,638 -0.07(-7.45%)
Jan 29, 2020 1.132 1.150 0.8141 0.9400 67,118 -0.22(-18.97%)
Jan 28, 2020 1.162 1.162 1.160 1.160 2,902 +0.00(+0.00%)
Jan 27, 2020 1.200 1.200 1.160 1.160 2,716 -0.04(-3.33%)
Jan 24, 2020 1.167 1.200 1.142 1.200 1,800 +0.07(+5.84%)
Jan 23, 2020 1.160 1.190 1.130 1.134 11,070 -0.03(-2.26%)
Jan 22, 2020 1.190 1.190 1.130 1.160 1,002 -0.03(-2.52%)
Jan 21, 2020 1.170 1.200 1.120 1.190 45,192 +0.01(+0.85%)
Jan 17, 2020 1.190 1.190 1.134 1.180 4,200 +0.03(+2.61%)
Jan 16, 2020 1.130 1.159 1.120 1.150 18,281 -0.03(-2.21%)
Jan 15, 2020 1.210 1.210 1.126 1.176 24,999 -0.09(-7.11%)
Jan 14, 2020 1.290 1.290 1.120 1.266 39,805 +0.00(+0.08%)
Jan 13, 2020 1.111 1.284 1.111 1.265 44,055 +0.14(+12.95%)
Jan 10, 2020 1.130 1.130 1.094 1.120 6,100 +0.02(+1.82%)
Jan 09, 2020 1.080 1.130 1.050 1.100 13,901 -0.03(-2.65%)
Jan 08, 2020 1.160 1.160 1.015 1.130 70,895 +0.00(+0.00%)
Jan 07, 2020 1.100 1.160 1.100 1.130 27,077 +0.03(+2.73%)
Jan 06, 2020 0.9900 1.110 0.9500 1.100 70,002 +0.07(+6.80%)
Jan 03, 2020 1.030 1.190 0.9900 1.030 49,200 +0.04(+3.79%)
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.