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: 4:10 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 (%)
Sep 30, 2021 3.050 3.200 2.910 3.030 288,060 +0.04(+1.34%)
Sep 29, 2021 2.710 3.240 2.685 2.990 1,694,313 +0.26(+9.52%)
Sep 28, 2021 2.780 2.970 2.670 2.730 489,435 +0.01(+0.37%)
Sep 27, 2021 2.480 2.990 2.480 2.720 1,141,224 +0.27(+11.02%)
Sep 24, 2021 2.420 2.540 2.360 2.450 116,437 +0.04(+1.66%)
Sep 23, 2021 2.320 2.520 2.320 2.410 314,524 +0.07(+2.99%)
Sep 22, 2021 2.390 2.420 2.300 2.340 195,417 +0.07(+3.08%)
Sep 21, 2021 2.260 2.329 2.260 2.270 63,240 +0.00(+0.00%)
Sep 20, 2021 2.480 2.490 2.270 2.270 183,318 -0.37(-14.02%)
Sep 17, 2021 2.620 2.680 2.520 2.640 95,410 +0.04(+1.54%)
Sep 16, 2021 2.630 2.700 2.510 2.600 69,638 -0.08(-2.99%)
Sep 15, 2021 2.590 2.837 2.588 2.680 215,142 +0.10(+3.88%)
Sep 14, 2021 2.630 2.700 2.530 2.580 135,564 -0.07(-2.64%)
Sep 13, 2021 2.570 2.750 2.480 2.650 408,773 +0.03(+1.15%)
Sep 10, 2021 2.610 2.720 2.500 2.620 318,251 +0.04(+1.55%)
Sep 09, 2021 2.670 2.670 2.505 2.580 145,689 -0.08(-3.01%)
Sep 08, 2021 2.440 2.740 2.440 2.660 444,276 +0.18(+7.26%)
Sep 07, 2021 2.550 2.565 2.420 2.480 127,783 -0.07(-2.75%)
Sep 03, 2021 2.360 2.580 2.360 2.550 191,395 +0.16(+6.69%)
Sep 02, 2021 2.560 2.560 2.360 2.390 132,257 -0.04(-1.65%)
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.