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

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 31, 2021 2.850 2.890 2.570 2.570 174,768 -0.25(-8.87%)
Mar 30, 2021 2.800 3.090 2.720 2.820 545,754 +0.05(+1.81%)
Mar 29, 2021 2.810 2.870 2.710 2.770 55,918 -0.04(-1.42%)
Mar 26, 2021 2.710 2.958 2.700 2.810 127,800 +0.04(+1.44%)
Mar 25, 2021 2.590 2.770 2.520 2.770 123,018 +0.08(+2.78%)
Mar 24, 2021 2.710 2.930 2.570 2.695 283,026 +0.08(+3.26%)
Mar 23, 2021 2.850 2.900 2.584 2.610 46,632 -0.18(-6.45%)
Mar 22, 2021 2.920 2.940 2.690 2.790 42,343 -0.08(-2.79%)
Mar 19, 2021 2.700 2.870 2.600 2.870 75,800 +0.15(+5.51%)
Mar 18, 2021 2.870 2.990 2.700 2.720 119,563 -0.22(-7.48%)
Mar 17, 2021 2.890 2.990 2.800 2.940 172,565 +0.00(+0.00%)
Mar 16, 2021 3.100 3.100 2.841 2.940 83,851 -0.16(-5.16%)
Mar 15, 2021 3.100 3.330 2.970 3.100 364,249 +0.06(+1.97%)
Mar 12, 2021 3.020 3.160 2.920 3.040 147,500 -0.03(-0.98%)
Mar 11, 2021 3.250 3.260 2.980 3.070 261,590 -0.08(-2.54%)
Mar 10, 2021 2.680 3.380 2.660 3.150 878,098 +0.47(+17.54%)
Mar 09, 2021 2.770 2.770 2.630 2.680 42,602 +0.06(+2.29%)
Mar 08, 2021 2.590 2.690 2.400 2.620 109,070 +0.06(+2.34%)
Mar 05, 2021 2.860 2.890 2.500 2.560 267,600 -0.11(-4.12%)
Mar 04, 2021 3.090 3.120 2.600 2.670 637,571 -0.43(-13.87%)
Mar 03, 2021 3.150 3.450 3.060 3.100 393,899 -0.12(-3.73%)
Mar 02, 2021 3.250 3.490 3.210 3.220 320,406 -0.03(-0.92%)
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.