Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.556 2.591 2.477 2.527 78,707 -0.04(-1.53%)
Jan 30, 2023 2.654 2.654 2.517 2.566 134,569 -0.09(-3.33%)
Jan 27, 2023 2.743 2.753 2.654 2.654 31,196 -0.08(-3.05%)
Jan 26, 2023 2.812 2.831 2.723 2.738 27,337 -0.10(-3.63%)
Jan 25, 2023 2.821 2.871 2.802 2.841 80,796 +0.03(+1.05%)
Jan 24, 2023 2.753 2.831 2.753 2.812 75,253 +0.07(+2.51%)
Jan 23, 2023 2.684 2.802 2.684 2.743 44,246 +0.12(+4.49%)
Jan 20, 2023 2.654 2.701 2.576 2.625 49,702 -0.01(-0.37%)
Jan 19, 2023 2.556 2.654 2.556 2.635 38,391 +0.08(+3.08%)
Jan 18, 2023 2.723 2.733 2.497 2.556 55,950 -0.13(-4.76%)
Jan 17, 2023 2.733 2.733 2.654 2.684 44,658 +0.05(+1.87%)
Jan 13, 2023 2.684 2.718 2.631 2.635 27,346 -0.06(-2.19%)
Jan 12, 2023 2.664 2.703 2.605 2.694 60,628 +0.05(+1.86%)
Jan 11, 2023 2.733 2.803 2.595 2.644 41,016 -0.01(-0.37%)
Jan 10, 2023 2.635 2.713 2.625 2.654 52,884 -0.06(-2.17%)
Jan 09, 2023 2.762 2.841 2.684 2.713 23,107 -0.14(-4.83%)
Jan 06, 2023 2.880 2.920 2.802 2.851 23,197 -0.05(-1.69%)
Jan 05, 2023 2.890 2.900 2.812 2.900 14,814 +0.01(+0.34%)
Jan 04, 2023 2.880 2.890 2.802 2.890 25,527 +0.00(+0.00%)
Jan 03, 2023 2.654 2.890 2.654 2.890 61,340 -0.02(-0.55%)
Dec 30, 2022 2.890 2.924 2.890 2.906 18,615 +0.01(+0.39%)
Dec 29, 2022 2.882 2.900 2.880 2.895 8,717 -0.00(-0.17%)
Dec 28, 2022 2.890 2.939 2.855 2.900 31,985 -0.05(-1.67%)
Dec 27, 2022 2.930 2.959 2.792 2.949 40,780 +0.04(+1.35%)
Dec 23, 2022 2.733 2.910 2.733 2.910 42,190 +0.07(+2.60%)
Dec 22, 2022 2.885 2.905 2.777 2.836 81,829 -0.05(-1.69%)
Dec 21, 2022 2.914 2.914 2.875 2.885 5,147 -0.04(-1.34%)
Dec 20, 2022 2.875 2.924 2.826 2.924 12,023 +0.03(+1.01%)
Dec 19, 2022 2.817 2.895 2.748 2.895 29,382 +0.08(+2.78%)
Dec 16, 2022 2.738 2.817 2.738 2.817 25,976 +0.05(+1.77%)
Dec 15, 2022 2.875 2.924 2.758 2.768 13,390 -0.09(-3.08%)
Dec 14, 2022 3.002 3.002 2.856 2.856 6,672 -0.14(-4.58%)
Dec 13, 2022 2.973 3.002 2.914 2.993 22,895 +0.03(+1.16%)
Dec 12, 2022 2.856 3.002 2.856 2.958 34,054 +0.10(+3.60%)
Dec 09, 2022 2.993 2.993 2.826 2.856 18,312 -0.11(-3.63%)
Dec 08, 2022 3.032 3.032 2.963 2.963 32,742 -0.06(-1.94%)
Dec 07, 2022 2.983 3.071 2.963 3.022 29,179 -0.01(-0.32%)
Dec 06, 2022 3.032 3.032 2.983 3.032 12,254 -0.01(-0.32%)
Dec 05, 2022 3.022 3.042 2.973 3.042 22,991 -0.02(-0.64%)
Dec 02, 2022 3.051 3.061 3.022 3.061 26,932 +0.00(+0.00%)
Dec 01, 2022 3.071 3.071 2.983 3.061 7,086 -0.01(-0.32%)
Nov 30, 2022 2.973 3.071 2.973 3.071 20,878 +0.10(+3.29%)
Nov 29, 2022 3.061 3.061 2.963 2.973 13,647 -0.09(-2.88%)
Nov 28, 2022 3.081 3.081 2.983 3.061 15,845 -0.03(-0.95%)
Nov 25, 2022 3.071 3.105 3.042 3.090 11,450 -0.03(-0.94%)
Nov 23, 2022 3.071 3.120 3.032 3.120 18,633 +0.05(+1.59%)
Nov 22, 2022 3.110 3.110 3.032 3.071 11,851 -0.02(-0.63%)
Nov 21, 2022 3.061 3.130 2.990 3.090 20,396 +0.05(+1.61%)
Nov 18, 2022 3.100 3.100 3.032 3.042 15,788 -0.06(-1.89%)
Nov 17, 2022 3.081 3.100 2.934 3.100 37,020 +0.02(+0.63%)
Nov 16, 2022 3.139 3.139 2.954 3.081 22,664 -0.05(-1.56%)
Nov 15, 2022 3.051 3.130 3.022 3.130 43,628 +0.05(+1.59%)
Nov 14, 2022 2.983 3.100 2.954 3.081 33,478 +0.09(+2.94%)
Nov 11, 2022 3.002 3.081 2.983 2.993 18,309 +0.01(+0.33%)
Nov 10, 2022 2.905 2.998 2.905 2.983 17,990 +0.10(+3.39%)
Nov 09, 2022 3.061 3.145 2.878 2.885 37,365 -0.23(-7.52%)
Nov 08, 2022 3.188 3.208 3.081 3.120 43,005 -0.06(-1.85%)
Nov 07, 2022 3.178 3.246 3.081 3.178 65,337 +0.00(+0.00%)
Nov 04, 2022 3.198 3.257 3.095 3.178 39,049 +0.03(+0.93%)
Nov 03, 2022 2.993 3.159 2.954 3.149 31,351 +0.12(+3.87%)
Nov 02, 2022 3.186 3.186 3.032 3.032 37,090 -0.15(-4.62%)
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.