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

Barnwell Industries (NY: BRN )

2.660 -0.060 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Oct 30, 2020 0.8900 0.9300 0.8500 0.8658 67,900 -0.06(-6.16%)
Oct 29, 2020 0.9000 0.9498 0.8600 0.9226 222,353 +0.01(+1.05%)
Oct 28, 2020 0.9300 0.9500 0.8600 0.9130 89,764 -0.05(-4.90%)
Oct 27, 2020 0.8966 0.9921 0.8500 0.9600 208,179 +0.06(+6.67%)
Oct 26, 2020 0.9200 0.9388 0.8453 0.9000 174,586 -0.05(-5.06%)
Oct 23, 2020 0.9800 0.9801 0.9200 0.9480 111,100 -0.04(-4.24%)
Oct 22, 2020 1.050 1.050 0.9200 0.9900 275,186 -0.04(-3.88%)
Oct 21, 2020 1.010 1.340 0.9500 1.030 3,352,164 +0.09(+9.57%)
Oct 20, 2020 0.9863 0.9863 0.8900 0.9400 134,543 -0.01(-0.95%)
Oct 19, 2020 0.9156 1.000 0.9156 0.9490 175,358 +0.03(+3.67%)
Oct 16, 2020 0.9100 0.9300 0.8900 0.9154 75,300 -0.01(-1.57%)
Oct 15, 2020 0.9600 0.9600 0.8900 0.9300 117,486 -0.02(-2.11%)
Oct 14, 2020 0.9300 0.9600 0.9200 0.9500 72,837 +0.01(+1.28%)
Oct 13, 2020 0.9501 0.9829 0.9100 0.9380 525,538 +0.02(+2.51%)
Oct 12, 2020 1.050 1.060 0.8716 0.9150 389,656 -0.10(-10.29%)
Oct 09, 2020 0.9300 1.170 0.8700 1.020 1,246,500 +0.10(+10.87%)
Oct 08, 2020 0.8502 0.9990 0.8442 0.9200 655,783 +0.07(+8.21%)
Oct 07, 2020 0.8384 0.8600 0.8004 0.8502 73,701 +0.00(+0.02%)
Oct 06, 2020 0.8000 0.9000 0.7800 0.8500 175,163 +0.05(+6.25%)
Oct 05, 2020 0.7948 0.8212 0.7701 0.8000 63,914 -0.03(-3.60%)
Oct 02, 2020 0.8100 0.8307 0.7611 0.8299 126,900 -0.00(-0.12%)
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.