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

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2020 0.6500 0.8400 0.6000 0.7045 906,517 +0.08(+12.61%)
Apr 29, 2020 0.6900 0.6942 0.6120 0.6256 516,639 +0.03(+4.25%)
Apr 28, 2020 0.5750 0.8800 0.5700 0.6001 1,292,816 +0.03(+5.28%)
Apr 27, 2020 0.5939 0.6040 0.5300 0.5700 45,084 -0.00(-0.56%)
Apr 24, 2020 0.6100 0.6900 0.5700 0.5732 87,600 -0.02(-2.95%)
Apr 23, 2020 0.5600 0.7499 0.5500 0.5906 314,719 +0.05(+9.80%)
Apr 22, 2020 0.5200 0.5696 0.5000 0.5379 49,630 +0.03(+5.39%)
Apr 21, 2020 0.5729 0.5729 0.4684 0.5104 46,290 -0.07(-12.60%)
Apr 20, 2020 0.5600 0.6000 0.5100 0.5840 58,268 +0.00(+0.69%)
Apr 17, 2020 0.5410 0.6435 0.5410 0.5800 79,900 +0.04(+7.87%)
Apr 16, 2020 0.5300 0.5700 0.5100 0.5377 76,820 +0.01(+1.45%)
Apr 15, 2020 0.5200 0.5400 0.5100 0.5300 26,106 +0.03(+6.00%)
Apr 14, 2020 0.5620 0.5910 0.4900 0.5000 129,136 -0.06(-11.11%)
Apr 13, 2020 0.6600 0.6600 0.5620 0.5625 99,464 -0.05(-7.53%)
Apr 09, 2020 0.6300 0.7485 0.5620 0.6083 328,600 +0.03(+4.59%)
Apr 08, 2020 0.5471 0.6485 0.5025 0.5816 136,324 +0.06(+11.61%)
Apr 07, 2020 0.5750 0.5980 0.5200 0.5211 25,615 -0.04(-6.95%)
Apr 06, 2020 0.5526 0.5731 0.5181 0.5600 111,868 +0.00(+0.11%)
Apr 03, 2020 0.5500 0.7300 0.5400 0.5594 218,700 +0.02(+3.59%)
Apr 02, 2020 0.6900 0.8400 0.4444 0.5400 619,622 -0.15(-21.74%)
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.