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 (%)
Aug 31, 2020 0.8200 0.8800 0.7822 0.8630 207,631 +0.03(+3.98%)
Aug 28, 2020 0.8000 1.000 0.8000 0.8300 436,300 -0.02(-2.35%)
Aug 27, 2020 0.8500 0.9000 0.8000 0.8500 162,854 +0.03(+3.67%)
Aug 26, 2020 0.8400 0.8479 0.7767 0.8199 43,178 +0.01(+1.47%)
Aug 25, 2020 0.8100 0.8117 0.7584 0.8080 45,880 +0.00(+0.26%)
Aug 24, 2020 0.8600 0.8718 0.8000 0.8059 29,644 -0.03(-4.06%)
Aug 21, 2020 0.8400 0.8483 0.8201 0.8400 22,500 -0.00(-0.24%)
Aug 20, 2020 0.8500 0.8900 0.8341 0.8420 18,606 -0.02(-2.34%)
Aug 19, 2020 0.8700 0.9000 0.8500 0.8622 19,931 +0.00(+0.45%)
Aug 18, 2020 0.8341 0.8800 0.8201 0.8583 27,663 +0.02(+2.18%)
Aug 17, 2020 0.9100 0.9121 0.8400 0.8400 66,915 -0.06(-6.46%)
Aug 14, 2020 0.8773 0.9180 0.8510 0.8980 44,000 +0.04(+4.08%)
Aug 13, 2020 0.9200 0.9270 0.8628 0.8628 34,812 -0.06(-6.01%)
Aug 12, 2020 0.9400 0.9700 0.9002 0.9180 56,010 -0.04(-4.37%)
Aug 11, 2020 1.060 1.060 0.9600 0.9600 65,281 -0.06(-6.34%)
Aug 10, 2020 0.9900 1.060 0.9900 1.025 119,400 +0.06(+6.75%)
Aug 07, 2020 0.9500 1.000 0.9207 0.9602 38,600 -0.00(-0.50%)
Aug 06, 2020 1.000 1.030 0.9300 0.9650 35,342 -0.04(-4.45%)
Aug 05, 2020 0.9600 1.030 0.9371 1.010 87,807 +0.03(+3.09%)
Aug 04, 2020 0.9900 1.050 0.9160 0.9796 62,226 +0.02(+2.04%)
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.