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 (%)
Dec 29, 2023	2.490	2.490	2.430	2.430	2,839	-0.04(-1.62%)
Dec 28, 2023	2.500	2.500	2.420	2.470	3,438	-0.01(-0.40%)
Dec 27, 2023	2.410	2.492	2.410	2.480	7,458	+0.03(+1.22%)
Dec 26, 2023	2.380	2.460	2.380	2.450	20,321	+0.04(+1.66%)
Dec 22, 2023	2.390	2.420	2.240	2.410	20,714	+0.06(+2.55%)
Dec 21, 2023	2.220	2.350	2.220	2.350	21,448	+0.10(+4.44%)
Dec 20, 2023	2.130	2.300	2.130	2.250	15,575	+0.07(+3.21%)
Dec 19, 2023	2.210	2.260	2.130	2.180	20,647	-0.05(-2.24%)
Dec 18, 2023	2.240	2.300	2.160	2.230	21,996	+0.02(+0.90%)
Dec 15, 2023	2.220	2.285	2.200	2.210	18,524	-0.06(-2.64%)
Dec 14, 2023	2.210	2.340	2.120	2.270	35,117	+0.06(+2.71%)
Dec 13, 2023	2.320	2.400	2.060	2.210	177,628	-0.11(-4.74%)
Dec 12, 2023	2.350	2.380	2.320	2.320	5,794	-0.06(-2.52%)
Dec 11, 2023	2.370	2.410	2.260	2.380	41,029	-0.09(-3.64%)
Dec 08, 2023	2.511	2.511	2.470	2.470	1,964	-0.04(-1.59%)
Dec 07, 2023	2.490	2.510	2.415	2.510	6,023	+0.01(+0.40%)
Dec 06, 2023	2.590	2.590	2.490	2.500	8,441	-0.05(-1.96%)
Dec 05, 2023	2.550	2.579	2.550	2.550	4,577	+0.00(+0.00%)
Dec 04, 2023	2.550	2.690	2.550	2.550	17,527	-0.06(-2.30%)

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.