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 (%)
Apr 28, 2023	2.770	2.850	2.710	2.820	31,509	+0.08(+2.92%)
Apr 27, 2023	2.710	2.770	2.710	2.740	16,253	+0.04(+1.48%)
Apr 26, 2023	2.660	2.703	2.640	2.700	21,111	+0.01(+0.37%)
Apr 25, 2023	2.740	2.750	2.650	2.690	21,542	-0.01(-0.37%)
Apr 24, 2023	2.680	2.789	2.670	2.700	54,958	-0.01(-0.37%)
Apr 21, 2023	2.850	2.850	2.710	2.710	24,428	-0.13(-4.58%)
Apr 20, 2023	2.890	2.900	2.770	2.840	37,375	-0.04(-1.39%)
Apr 19, 2023	2.750	2.890	2.680	2.880	52,918	+0.13(+4.73%)
Apr 18, 2023	2.670	2.750	2.562	2.750	99,001	+0.06(+2.23%)
Apr 17, 2023	2.790	2.820	2.660	2.690	30,535	-0.06(-2.18%)
Apr 14, 2023	2.810	2.880	2.685	2.750	30,404	-0.08(-2.83%)
Apr 13, 2023	2.830	2.910	2.770	2.830	37,527	+0.00(+0.00%)
Apr 12, 2023	2.980	3.000	2.790	2.830	56,943	-0.14(-4.71%)
Apr 11, 2023	3.040	3.050	2.940	2.970	36,446	-0.03(-1.00%)
Apr 10, 2023	3.040	3.100	2.950	3.000	165,084	+0.04(+1.35%)
Apr 06, 2023	3.040	3.040	2.863	2.960	69,469	+0.02(+0.68%)
Apr 05, 2023	3.090	3.100	2.890	2.940	108,607	+0.04(+1.38%)
Apr 04, 2023	2.940	3.090	2.720	2.900	428,477	+0.08(+2.84%)

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.