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 29, 2024	2.170	2.231	2.162	2.230	7,619	+0.02(+0.68%)
Feb 28, 2024	2.300	2.300	2.215	2.215	7,799	-0.04(-1.56%)
Feb 27, 2024	2.270	2.360	2.160	2.250	9,821	-0.05(-2.17%)
Feb 26, 2024	2.310	2.360	2.300	2.300	2,745	+0.01(+0.35%)
Feb 23, 2024	2.210	2.292	2.160	2.292	28,299	+0.02(+0.96%)
Feb 22, 2024	2.210	2.280	2.210	2.270	8,075	+0.02(+0.89%)
Feb 21, 2024	2.220	2.280	2.200	2.250	6,178	+0.05(+2.27%)
Feb 20, 2024	2.180	2.210	2.180	2.200	2,667	+0.03(+1.38%)
Feb 16, 2024	2.150	2.170	2.150	2.170	4,931	-0.02(-0.91%)
Feb 15, 2024	2.200	2.198	2.190	2.190	1,685	+0.00(+0.00%)
Feb 14, 2024	2.170	2.208	2.150	2.190	4,755	-0.01(-0.45%)
Feb 13, 2024	2.250	2.277	2.200	2.200	14,919	-0.05(-2.22%)
Feb 12, 2024	2.280	2.320	2.250	2.250	7,191	-0.06(-2.60%)
Feb 09, 2024	2.400	2.415	2.310	2.310	14,926	-0.09(-3.79%)
Feb 08, 2024	2.420	2.420	2.401	2.401	1,654	+0.00(+0.04%)
Feb 07, 2024	2.450	2.460	2.400	2.400	13,322	-0.06(-2.58%)
Feb 06, 2024	2.422	2.480	2.420	2.464	2,112	+0.01(+0.56%)
Feb 05, 2024	2.440	2.450	2.440	2.450	1,701	-0.05(-2.00%)
Feb 02, 2024	2.490	2.500	2.430	2.500	11,273	+0.01(+0.40%)

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.