Skip to main content

Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.720 2.790 2.550 2.570 247,174 -0.20(-7.22%)
Mar 30, 2022 2.760 2.880 2.730 2.770 342,262 +0.02(+0.73%)
Mar 29, 2022 2.750 2.800 2.670 2.750 163,677 -0.02(-0.72%)
Mar 28, 2022 2.970 2.970 2.740 2.770 397,924 -0.27(-8.88%)
Mar 25, 2022 3.020 3.150 2.920 3.040 321,648 +0.01(+0.33%)
Mar 24, 2022 3.040 3.150 2.940 3.030 258,409 -0.04(-1.30%)
Mar 23, 2022 3.050 3.170 3.000 3.070 584,373 +0.11(+3.72%)
Mar 22, 2022 2.870 2.980 2.830 2.960 335,260 +0.12(+4.23%)
Mar 21, 2022 2.750 2.960 2.720 2.840 443,017 +0.17(+6.37%)
Mar 18, 2022 2.700 2.906 2.660 2.670 573,910 -0.20(-6.97%)
Mar 17, 2022 2.740 3.110 2.740 2.870 908,288 +0.25(+9.54%)
Mar 16, 2022 2.660 2.870 2.590 2.620 496,042 -0.08(-2.96%)
Mar 15, 2022 2.600 2.820 2.550 2.700 532,789 -0.03(-1.10%)
Mar 14, 2022 2.940 2.940 2.650 2.730 752,133 -0.26(-8.70%)
Mar 11, 2022 3.330 3.400 2.900 2.990 787,001 -0.61(-16.94%)
Mar 10, 2022 3.740 3.950 3.410 3.600 1,022,535 -0.03(-0.83%)
Mar 09, 2022 3.320 3.940 3.280 3.630 3,295,008 -0.32(-8.10%)
Mar 08, 2022 6.380 6.380 3.120 3.950 7,635,726 -0.93(-19.06%)
Mar 07, 2022 3.480 5.240 3.480 4.880 16,599,496 +1.48(+43.53%)
Mar 04, 2022 3.120 3.590 3.080 3.400 1,816,440 +0.30(+9.68%)
Mar 03, 2022 3.140 3.300 2.931 3.100 335,438 +0.02(+0.65%)
Mar 02, 2022 3.140 3.150 2.906 3.080 254,958 +0.08(+2.67%)
Mar 01, 2022 2.930 3.165 2.880 3.000 222,042 +0.15(+5.26%)
Feb 28, 2022 2.850 2.990 2.760 2.850 212,846 +0.07(+2.52%)
Feb 25, 2022 2.800 2.830 2.700 2.780 67,008 -0.05(-1.77%)
Feb 24, 2022 2.760 3.120 2.670 2.830 906,575 +0.21(+8.22%)
Feb 23, 2022 2.550 2.680 2.420 2.615 202,054 +0.14(+5.44%)
Feb 22, 2022 2.450 2.590 2.410 2.480 253,402 +0.05(+2.06%)
Feb 18, 2022 2.430 0 -0.06(-2.41%)
Feb 17, 2022 2.560 2.585 2.480 2.490 31,036 -0.10(-3.86%)
Feb 16, 2022 2.580 2.680 2.540 2.590 72,876 +0.04(+1.57%)
Feb 15, 2022 2.610 2.610 2.480 2.550 114,531 +0.03(+1.19%)
Feb 14, 2022 2.510 2.750 2.504 2.520 179,824 -0.02(-0.79%)
Feb 11, 2022 2.520 2.750 2.500 2.540 370,072 -0.03(-1.17%)
Feb 10, 2022 2.600 2.670 2.530 2.570 34,248 -0.04(-1.53%)
Feb 09, 2022 2.490 2.700 2.490 2.610 31,086 +0.12(+4.82%)
Feb 08, 2022 2.630 2.660 2.460 2.490 107,798 -0.17(-6.39%)
Feb 07, 2022 2.790 2.790 2.650 2.660 38,899 -0.05(-1.85%)
Feb 04, 2022 2.640 2.860 2.640 2.710 195,727 +0.08(+3.04%)
Feb 03, 2022 2.610 2.630 85,251 -0.02(-0.94%)
Feb 02, 2022 2.620 2.770 2.619 2.655 217,332 +0.04(+1.72%)
Feb 01, 2022 2.720 2.900 2.450 2.610 261,295 -0.10(-3.69%)
Jan 31, 2022 2.550 2.710 106,138 +0.16(+6.27%)
Jan 28, 2022 2.720 2.950 2.410 2.550 293,247 -0.10(-3.77%)
Jan 27, 2022 2.640 2.920 2.560 2.650 175,192 +0.01(+0.38%)
Jan 26, 2022 2.650 2.780 2.640 2.640 49,690 +0.01(+0.38%)
Jan 25, 2022 2.620 2.730 2.510 2.630 65,363 -0.05(-1.87%)
Jan 24, 2022 2.590 2.680 2.500 2.680 53,649 +0.07(+2.68%)
Jan 21, 2022 2.820 2.937 2.560 2.610 112,034 -0.18(-6.45%)
Jan 20, 2022 3.040 3.240 2.790 2.790 208,778 -0.15(-5.10%)
Jan 19, 2022 2.890 3.070 2.850 2.940 150,227 +0.10(+3.52%)
Jan 18, 2022 2.870 3.090 2.770 2.840 232,671 +0.01(+0.35%)
Jan 14, 2022 2.830 0 +0.02(+0.71%)
Jan 13, 2022 2.850 2.910 2.780 2.810 17,233 -0.03(-1.06%)
Jan 12, 2022 2.830 2.980 2.790 2.840 69,515 +0.05(+1.79%)
Jan 11, 2022 2.760 2.860 2.740 2.790 46,993 -0.03(-1.06%)
Jan 10, 2022 2.830 2.850 2.730 2.820 13,570 -0.02(-0.70%)
Jan 07, 2022 2.880 2.930 2.800 2.840 24,410 +0.01(+0.35%)
Jan 06, 2022 2.720 2.890 2.720 2.830 40,640 +0.05(+1.80%)
Jan 05, 2022 2.940 3.020 2.750 2.780 50,482 -0.11(-3.81%)
Jan 04, 2022 2.920 3.000 2.800 2.890 91,385 -0.06(-2.03%)
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.