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 (%)
Jul 31, 2020 0.9053 0.9299 0.8201 0.8664 87,000 -0.04(-4.79%)
Jul 30, 2020 0.9100 0.9500 0.8600 0.9100 231,006 -0.02(-2.18%)
Jul 29, 2020 0.9200 0.9740 0.9200 0.9303 62,825 -0.04(-4.40%)
Jul 28, 2020 0.9640 0.9887 0.9140 0.9731 110,907 -0.00(-0.21%)
Jul 27, 2020 1.070 1.102 0.9500 0.9751 88,486 -0.10(-9.29%)
Jul 24, 2020 1.070 1.100 1.050 1.075 53,200 +0.00(+0.47%)
Jul 23, 2020 1.090 1.130 0.9400 1.070 261,028 -0.03(-2.73%)
Jul 22, 2020 1.200 1.300 1.050 1.100 873,037 +0.12(+12.24%)
Jul 21, 2020 0.9300 1.080 0.9000 0.9800 631,263 +0.09(+10.09%)
Jul 20, 2020 0.9408 0.9699 0.8859 0.8902 58,338 -0.08(-8.67%)
Jul 17, 2020 0.9700 1.020 0.9310 0.9747 108,300 -0.00(-0.34%)
Jul 16, 2020 0.9700 1.030 0.9361 0.9780 55,323 -0.00(-0.20%)
Jul 15, 2020 0.9500 0.9999 0.9283 0.9800 53,726 -0.01(-1.35%)
Jul 14, 2020 0.9000 1.050 0.8700 0.9934 98,574 +0.08(+9.16%)
Jul 13, 2020 0.9554 1.020 0.8601 0.9100 186,846 -0.12(-11.65%)
Jul 10, 2020 1.030 1.030 0.9803 1.030 47,400 +0.02(+1.98%)
Jul 09, 2020 0.9697 1.050 0.9396 1.010 126,362 +0.04(+4.16%)
Jul 08, 2020 0.9100 0.9900 0.8900 0.9697 130,980 +0.08(+8.94%)
Jul 07, 2020 0.9400 0.9400 0.8700 0.8901 73,397 -0.04(-4.29%)
Jul 06, 2020 0.9000 0.9700 0.9000 0.9300 109,447 +0.04(+4.17%)
Jul 02, 2020 0.8500 0.9400 0.8500 0.8928 81,300 +0.04(+4.53%)
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.