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

Barnwell Industries (NY: BRN )

2.750 +0.020 (+0.73%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 2.500 2.732 2.470 2.730 141,186 +0.11(+4.20%)
Apr 12, 2024 2.532 2.871 2.472 2.620 183,616 +0.08(+3.15%)
Apr 11, 2024 2.550 2.550 2.500 2.540 7,997 +0.00(+0.00%)
Apr 10, 2024 2.470 2.540 2.410 2.540 3,450 +0.07(+2.83%)
Apr 09, 2024 2.530 2.550 2.437 2.470 3,132 -0.08(-3.14%)
Apr 08, 2024 2.590 2.690 2.550 2.550 9,180 -0.12(-4.49%)
Apr 05, 2024 2.550 2.680 2.550 2.670 29,426 +0.12(+4.71%)
Apr 04, 2024 2.490 2.550 2.371 2.550 71,247 +0.06(+2.41%)
Apr 03, 2024 2.430 2.507 2.430 2.490 8,388 +0.02(+0.81%)
Apr 02, 2024 2.380 2.540 2.380 2.470 63,093 +0.06(+2.49%)
Apr 01, 2024 2.360 2.410 2.360 2.410 2,036 +0.05(+2.12%)
Mar 28, 2024 2.360 2.400 2.360 2.360 962 -0.00(-0.00%)
Mar 27, 2024 2.360 2.385 2.360 2.360 2,420 +0.00(+0.00%)
Mar 26, 2024 2.360 2.360 2.360 2.360 824 -0.02(-0.84%)
Mar 25, 2024 2.300 2.410 2.300 2.380 3,730 +0.01(+0.42%)
Mar 22, 2024 2.350 2.400 2.310 2.370 13,574 +0.04(+1.72%)
Mar 21, 2024 2.399 2.407 2.330 2.330 28,712 -0.10(-4.12%)
Mar 20, 2024 2.375 2.440 2.375 2.430 12,873 +0.08(+3.40%)
Mar 19, 2024 2.340 2.450 2.340 2.350 3,441 -0.02(-0.84%)
Mar 18, 2024 2.320 2.416 2.320 2.370 7,816 +0.01(+0.42%)
Mar 15, 2024 2.340 2.380 2.289 2.360 7,411 -0.02(-0.84%)
Mar 14, 2024 2.250 2.398 2.250 2.380 3,161 +0.01(+0.42%)
Mar 13, 2024 2.350 2.410 2.350 2.370 5,946 +0.04(+1.72%)
Mar 12, 2024 2.330 2.340 2.310 2.330 15,689 +0.04(+1.75%)
Mar 11, 2024 2.270 2.320 2.230 2.290 16,669 +0.01(+0.44%)
Mar 08, 2024 2.260 2.320 2.200 2.280 9,301 -0.01(-0.44%)
Mar 07, 2024 2.220 2.320 2.220 2.290 21,241 +0.04(+1.78%)
Mar 06, 2024 2.220 2.300 2.220 2.250 6,293 +0.00(+0.00%)
Mar 05, 2024 2.260 2.260 2.200 2.250 16,905 -0.01(-0.45%)
Mar 04, 2024 2.300 2.390 2.250 2.260 14,485 -0.01(-0.44%)
Mar 01, 2024 2.250 2.388 2.250 2.270 30,383 +0.04(+1.79%)
Feb 29, 2024 2.170 2.231 2.162 2.230 7,619 +0.02(+0.68%)
Feb 28, 2024 2.300 2.300 2.215 2.215 7,799 -0.04(-1.56%)
Feb 27, 2024 2.270 2.360 2.160 2.250 9,821 -0.05(-2.17%)
Feb 26, 2024 2.310 2.360 2.300 2.300 2,745 +0.01(+0.35%)
Feb 23, 2024 2.210 2.292 2.160 2.292 28,299 +0.02(+0.96%)
Feb 22, 2024 2.210 2.280 2.210 2.270 8,075 +0.02(+0.89%)
Feb 21, 2024 2.220 2.280 2.200 2.250 6,178 +0.05(+2.27%)
Feb 20, 2024 2.180 2.210 2.180 2.200 2,667 +0.03(+1.38%)
Feb 16, 2024 2.150 2.170 2.150 2.170 4,931 -0.02(-0.91%)
Feb 15, 2024 2.200 2.198 2.190 2.190 1,685 +0.00(+0.00%)
Feb 14, 2024 2.170 2.208 2.150 2.190 4,755 -0.01(-0.45%)
Feb 13, 2024 2.250 2.277 2.200 2.200 14,919 -0.05(-2.22%)
Feb 12, 2024 2.280 2.320 2.250 2.250 7,191 -0.06(-2.60%)
Feb 09, 2024 2.400 2.415 2.310 2.310 14,926 -0.09(-3.79%)
Feb 08, 2024 2.420 2.420 2.401 2.401 1,654 +0.00(+0.04%)
Feb 07, 2024 2.450 2.460 2.400 2.400 13,322 -0.06(-2.58%)
Feb 06, 2024 2.422 2.480 2.420 2.464 2,112 +0.01(+0.56%)
Feb 05, 2024 2.440 2.450 2.440 2.450 1,701 -0.05(-2.00%)
Feb 02, 2024 2.490 2.500 2.430 2.500 11,273 +0.01(+0.40%)
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.