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 (%)
Jul 31, 2023	2.510	2.610	2.510	2.550	4,695	+0.02(+0.79%)
Jul 28, 2023	2.540	2.570	2.530	2.530	10,991	+0.02(+0.80%)
Jul 27, 2023	2.600	2.635	2.510	2.510	16,486	-0.10(-3.83%)
Jul 26, 2023	2.580	2.610	2.541	2.610	2,987	+0.02(+0.77%)
Jul 25, 2023	2.600	2.620	2.540	2.590	6,152	-0.03(-1.15%)
Jul 24, 2023	2.530	2.620	2.530	2.620	35,006	+0.06(+2.34%)
Jul 21, 2023	2.480	2.590	2.480	2.560	17,071	+0.03(+1.19%)
Jul 20, 2023	2.503	2.530	2.503	2.530	3,367	+0.03(+1.20%)
Jul 19, 2023	2.490	2.510	2.480	2.500	11,110	-0.06(-2.34%)
Jul 18, 2023	2.480	2.560	2.480	2.560	7,239	+0.08(+3.23%)
Jul 17, 2023	2.558	2.560	2.470	2.480	15,439	-0.04(-1.59%)
Jul 14, 2023	2.470	2.550	2.470	2.520	16,110	+0.02(+1.00%)
Jul 13, 2023	2.550	2.550	2.470	2.495	21,618	-0.03(-1.38%)
Jul 12, 2023	2.480	2.540	2.460	2.530	18,410	+0.03(+1.20%)
Jul 11, 2023	2.570	2.580	2.480	2.500	16,758	-0.05(-1.96%)
Jul 10, 2023	2.550	2.576	2.530	2.550	1,894	+0.02(+0.79%)
Jul 07, 2023	2.480	2.530	2.480	2.530	6,477	+0.06(+2.43%)
Jul 06, 2023	2.490	2.520	2.470	2.470	8,655	-0.05(-1.98%)
Jul 05, 2023	2.550	2.550	2.490	2.520	4,008	-0.03(-1.18%)

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.