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 (%)
Sep 29, 2023	2.690	2.700	2.630	2.635	11,267	-0.05(-1.68%)
Sep 28, 2023	2.730	2.750	2.680	2.680	32,723	-0.02(-0.74%)
Sep 27, 2023	2.650	2.750	2.650	2.700	32,960	+0.03(+1.12%)
Sep 26, 2023	2.620	2.670	2.620	2.670	3,429	+0.04(+1.52%)
Sep 25, 2023	2.660	2.660	2.620	2.630	4,582	-0.05(-1.87%)
Sep 22, 2023	2.650	2.680	2.610	2.680	13,511	+0.06(+2.29%)
Sep 21, 2023	2.670	2.676	2.620	2.620	8,781	-0.04(-1.64%)
Sep 20, 2023	2.640	2.670	2.620	2.664	14,781	+0.00(+0.14%)
Sep 19, 2023	2.680	2.696	2.630	2.660	13,706	-0.01(-0.37%)
Sep 18, 2023	2.690	2.690	2.630	2.670	7,921	+0.05(+1.91%)
Sep 15, 2023	2.670	2.710	2.620	2.620	14,327	-0.09(-3.32%)
Sep 14, 2023	2.719	2.720	2.635	2.710	8,453	+0.01(+0.37%)
Sep 13, 2023	2.652	2.740	2.630	2.700	11,070	+0.02(+0.75%)
Sep 12, 2023	2.720	2.791	2.680	2.680	18,277	-0.01(-0.37%)
Sep 11, 2023	2.760	2.780	2.690	2.690	24,943	-0.05(-1.79%)
Sep 08, 2023	2.690	2.750	2.620	2.739	39,773	+0.06(+2.20%)
Sep 07, 2023	2.690	2.740	2.680	2.680	26,552	-0.02(-0.74%)
Sep 06, 2023	2.650	2.760	2.630	2.700	38,587	+0.04(+1.50%)
Sep 05, 2023	2.670	2.760	2.610	2.660	93,716	+0.00(+0.00%)

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.