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 26, 2021	3.460	3.480	3.180	3.190	147,800	-0.38(-10.64%)
Feb 25, 2021	3.560	3.620	3.420	3.570	146,377	-0.04(-1.11%)
Feb 24, 2021	3.360	3.730	3.360	3.610	179,719	+0.24(+7.12%)
Feb 23, 2021	3.950	3.990	3.160	3.370	454,964	-0.93(-21.63%)
Feb 22, 2021	4.160	4.570	4.120	4.300	680,102	+0.09(+2.14%)
Feb 19, 2021	3.760	4.380	3.710	4.210	577,000	+0.01(+0.24%)
Feb 18, 2021	3.560	4.290	3.500	4.200	1,538,357	+0.66(+18.64%)
Feb 17, 2021	3.620	3.640	3.440	3.540	180,590	-0.16(-4.32%)
Feb 16, 2021	3.580	3.960	3.400	3.700	1,152,873	+0.33(+9.79%)
Feb 12, 2021	3.310	3.850	3.300	3.370	614,200	+0.03(+0.90%)
Feb 11, 2021	3.710	3.920	3.250	3.340	582,124	-0.64(-16.08%)
Feb 10, 2021	3.760	4.700	3.120	3.980	3,835,767	+0.65(+19.52%)
Feb 09, 2021	3.150	3.670	3.150	3.330	1,377,723	+0.13(+4.06%)
Feb 08, 2021	3.080	3.500	2.950	3.200	772,178	-0.05(-1.54%)
Feb 05, 2021	2.800	3.740	2.780	3.250	1,480,300	+0.48(+17.33%)
Feb 04, 2021	2.960	2.980	2.720	2.770	159,040	-0.09(-3.15%)
Feb 03, 2021	3.000	3.150	2.850	2.860	244,069	+0.03(+1.06%)
Feb 02, 2021	3.060	3.140	2.820	2.830	261,706	-0.31(-9.87%)

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.