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

Barnwell Industries (NY: BRN )

2.800 -0.120 (-4.11%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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, 2023 2.180 2.270 2.180 2.200 7,531 +0.00(+0.00%)
Mar 30, 2023 2.200 2.200 2.145 2.200 11,143 +0.05(+2.33%)
Mar 29, 2023 2.150 2.230 2.100 2.150 6,214 -0.01(-0.46%)
Mar 28, 2023 2.210 2.250 2.150 2.160 31,391 -0.05(-2.26%)
Mar 27, 2023 2.110 2.240 2.070 2.210 25,135 +0.16(+7.80%)
Mar 24, 2023 2.080 2.080 2.040 2.050 12,912 +0.02(+0.99%)
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%)
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.