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

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2021 3.140 3.360 3.050 3.309 1,337,526 +0.21(+6.74%)
Jun 29, 2021 3.160 3.290 3.060 3.100 233,901 -0.09(-2.82%)
Jun 28, 2021 3.300 3.330 3.130 3.190 311,079 -0.13(-3.92%)
Jun 25, 2021 3.360 3.450 3.150 3.320 1,327,516 -0.04(-1.19%)
Jun 24, 2021 3.120 3.380 3.080 3.360 834,300 +0.22(+7.01%)
Jun 23, 2021 3.050 3.220 3.000 3.140 520,297 +0.17(+5.72%)
Jun 22, 2021 3.130 3.170 2.840 2.970 683,240 -0.25(-7.76%)
Jun 21, 2021 2.870 3.325 2.850 3.220 5,281,403 +0.35(+12.20%)
Jun 18, 2021 2.850 2.970 2.760 2.870 350,233 -0.01(-0.35%)
Jun 17, 2021 3.120 3.120 2.820 2.880 245,057 -0.24(-7.69%)
Jun 16, 2021 3.120 3.250 3.000 3.120 1,380,997 +0.05(+1.63%)
Jun 15, 2021 2.900 3.120 2.900 3.070 262,664 +0.12(+4.07%)
Jun 14, 2021 3.040 3.140 2.900 2.950 160,860 -0.10(-3.28%)
Jun 11, 2021 3.010 3.110 2.980 3.050 224,012 +0.01(+0.33%)
Jun 10, 2021 3.100 3.140 3.010 3.040 124,246 -0.05(-1.62%)
Jun 09, 2021 3.240 3.240 3.050 3.090 357,284 -0.12(-3.74%)
Jun 08, 2021 3.210 3.275 2.980 3.210 469,691 -0.05(-1.53%)
Jun 07, 2021 3.290 3.310 3.200 3.260 173,911 +0.01(+0.31%)
Jun 04, 2021 3.330 3.340 3.200 3.250 181,665 -0.01(-0.31%)
Jun 03, 2021 3.200 3.430 3.140 3.260 573,499 +0.06(+1.87%)
Jun 02, 2021 3.170 3.350 3.020 3.200 743,239 +0.10(+3.23%)
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.