Indicators

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.850	2.990	2.760	2.850	212,846	+0.07(+2.52%)
Feb 25, 2022	2.800	2.830	2.700	2.780	67,008	-0.05(-1.77%)
Feb 24, 2022	2.760	3.120	2.670	2.830	906,575	+0.21(+8.22%)
Feb 23, 2022	2.550	2.680	2.420	2.615	202,054	+0.14(+5.44%)
Feb 22, 2022	2.450	2.590	2.410	2.480	253,402	+0.05(+2.06%)
Feb 18, 2022				2.430	0	-0.06(-2.41%)
Feb 17, 2022	2.560	2.585	2.480	2.490	31,036	-0.10(-3.86%)
Feb 16, 2022	2.580	2.680	2.540	2.590	72,876	+0.04(+1.57%)
Feb 15, 2022	2.610	2.610	2.480	2.550	114,531	+0.03(+1.19%)
Feb 14, 2022	2.510	2.750	2.504	2.520	179,824	-0.02(-0.79%)
Feb 11, 2022	2.520	2.750	2.500	2.540	370,072	-0.03(-1.17%)
Feb 10, 2022	2.600	2.670	2.530	2.570	34,248	-0.04(-1.53%)
Feb 09, 2022	2.490	2.700	2.490	2.610	31,086	+0.12(+4.82%)
Feb 08, 2022	2.630	2.660	2.460	2.490	107,798	-0.17(-6.39%)
Feb 07, 2022	2.790	2.790	2.650	2.660	38,899	-0.05(-1.85%)
Feb 04, 2022	2.640	2.860	2.640	2.710	195,727	+0.08(+3.04%)
Feb 03, 2022	2.610			2.630	85,251	-0.02(-0.94%)
Feb 02, 2022	2.620	2.770	2.619	2.655	217,332	+0.04(+1.72%)

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.