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

Barnwell Industries (NY: BRN )

2.051 +0.021 (+1.03%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 24, 2023 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 (%)
Mar 23, 2023 2.190 2.190 2.030 2.030 6,538 -0.03(-1.46%)
Mar 22, 2023 2.010 2.170 2.010 2.060 15,621 +0.07(+3.52%)
Mar 21, 2023 1.960 2.020 1.955 1.990 18,790 +0.07(+3.65%)
Mar 20, 2023 1.950 1.990 1.890 1.920 52,580 -0.01(-0.52%)
Mar 17, 2023 2.130 2.130 1.890 1.930 40,330 -0.18(-8.53%)
Mar 16, 2023 2.030 2.131 2.030 2.110 8,672 +0.06(+2.93%)
Mar 15, 2023 2.220 2.307 2.020 2.050 61,003 -0.16(-7.24%)
Mar 14, 2023 2.220 2.280 2.210 2.210 16,627 -0.01(-0.38%)
Mar 13, 2023 2.290 2.346 2.200 2.219 45,919 -0.11(-4.79%)
Mar 10, 2023 2.420 2.420 2.330 2.330 33,417 -0.10(-4.18%)
Mar 09, 2023 2.470 2.470 2.420 2.432 7,734 -0.02(-0.75%)
Mar 08, 2023 2.480 2.480 2.411 2.450 7,102 +0.00(+0.00%)
Mar 07, 2023 2.450 2.450 2.420 2.450 4,090 +0.03(+1.31%)
Mar 06, 2023 2.470 2.480 2.400 2.418 18,467 -0.04(-1.70%)
Mar 03, 2023 2.390 2.475 2.390 2.460 19,311 +0.08(+3.36%)
Mar 02, 2023 2.410 2.424 2.370 2.380 12,401 -0.02(-0.83%)
Mar 01, 2023 2.410 2.430 2.400 2.400 12,147 -0.01(-0.41%)
Feb 28, 2023 2.380 2.500 2.380 2.410 60,927 -0.04(-1.63%)
Feb 27, 2023 2.600 2.600 2.450 2.450 25,541 -0.15(-5.77%)
Feb 24, 2023 2.610 2.630 2.580 2.600 130,165 -0.04(-1.52%)
Feb 23, 2023 2.510 2.680 2.510 2.640 20,530 +0.15(+6.02%)
Feb 22, 2023 2.570 2.680 2.490 2.490 25,604 -0.05(-1.97%)
Feb 21, 2023 2.540 2.630 2.540 2.540 35,016 +0.00(+0.00%)
Feb 17, 2023 2.700 2.700 2.540 2.540 22,901 -0.08(-3.05%)
Feb 16, 2023 2.630 2.700 2.600 2.620 29,467 +0.01(+0.38%)
Feb 15, 2023 2.550 2.650 2.500 2.610 102,802 +0.06(+2.35%)
Feb 14, 2023 2.480 2.560 2.470 2.550 33,395 +0.04(+1.59%)
Feb 13, 2023 2.490 2.540 2.490 2.510 11,902 -0.03(-1.18%)
Feb 10, 2023 2.500 2.555 2.480 2.540 68,622 +0.09(+3.67%)
Feb 09, 2023 2.550 2.550 2.415 2.450 38,328 -0.02(-1.01%)
Feb 08, 2023 2.566 2.566 2.460 2.475 41,344 -0.08(-3.32%)
Feb 07, 2023 2.520 2.560 2.475 2.560 46,046 +0.01(+0.39%)
Feb 06, 2023 2.480 2.570 2.470 2.550 54,470 +0.07(+2.82%)
Feb 03, 2023 2.510 2.569 2.480 2.480 54,778 -0.01(-0.40%)
Feb 02, 2023 2.510 2.540 2.460 2.490 32,818 -0.04(-1.58%)
Feb 01, 2023 2.560 2.650 2.480 2.530 45,160 -0.04(-1.56%)
Jan 31, 2023 2.600 2.635 2.520 2.570 77,376 -0.04(-1.53%)
Jan 30, 2023 2.700 2.700 2.560 2.610 132,293 -0.09(-3.33%)
Jan 27, 2023 2.790 2.800 2.700 2.700 30,669 -0.08(-3.05%)
Jan 26, 2023 2.860 2.880 2.770 2.785 26,875 -0.10(-3.63%)
Jan 25, 2023 2.870 2.920 2.850 2.890 79,429 +0.03(+1.05%)
Jan 24, 2023 2.800 2.880 2.800 2.860 73,980 +0.07(+2.51%)
Jan 23, 2023 2.730 2.850 2.730 2.790 43,498 +0.12(+4.49%)
Jan 20, 2023 2.700 2.747 2.620 2.670 48,862 -0.01(-0.37%)
Jan 19, 2023 2.600 2.700 2.600 2.680 37,742 +0.08(+3.08%)
Jan 18, 2023 2.770 2.780 2.540 2.600 55,004 -0.13(-4.76%)
Jan 17, 2023 2.780 2.780 2.700 2.730 43,903 +0.05(+1.87%)
Jan 13, 2023 2.730 2.765 2.677 2.680 26,884 -0.06(-2.19%)
Jan 12, 2023 2.710 2.750 2.650 2.740 59,603 +0.05(+1.86%)
Jan 11, 2023 2.780 2.851 2.640 2.690 40,322 -0.01(-0.37%)
Jan 10, 2023 2.680 2.760 2.670 2.700 51,990 -0.06(-2.17%)
Jan 09, 2023 2.810 2.890 2.730 2.760 22,717 -0.14(-4.83%)
Jan 06, 2023 2.930 2.970 2.850 2.900 22,805 -0.05(-1.69%)
Jan 05, 2023 2.940 2.950 2.860 2.950 14,564 +0.01(+0.34%)
Jan 04, 2023 2.930 2.940 2.850 2.940 25,096 +0.00(+0.00%)
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.