Skip to main content

Barnwell Industries (NY: BRN )

2.200 +0.020 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.456 2.546 2.456 2.536 16,480 +0.06(+2.41%)
Jun 29, 2023 2.476 2.516 2.466 2.476 5,406 +0.01(+0.40%)
Jun 28, 2023 2.486 2.496 2.466 2.466 13,120 -0.03(-1.20%)
Jun 27, 2023 2.526 2.536 2.466 2.496 9,270 -0.05(-1.95%)
Jun 26, 2023 2.536 2.595 2.496 2.546 17,508 +0.02(+0.79%)
Jun 23, 2023 2.586 2.595 2.526 2.526 6,892 -0.08(-3.05%)
Jun 22, 2023 2.566 2.605 2.516 2.605 22,811 -0.02(-0.76%)
Jun 21, 2023 2.625 2.625 2.516 2.625 17,845 +0.03(+1.15%)
Jun 20, 2023 2.605 2.645 2.586 2.595 23,670 +0.04(+1.56%)
Jun 16, 2023 2.665 2.725 2.536 2.556 40,562 -0.13(-4.81%)
Jun 15, 2023 2.685 2.705 2.635 2.685 35,050 +0.00(+0.19%)
May 08, 2023 2.720 2.739 2.680 2.680 7,313 -0.04(-1.45%)
May 05, 2023 2.650 2.720 2.611 2.720 24,720 +0.08(+3.00%)
May 04, 2023 2.611 2.670 2.611 2.640 11,123 +0.01(+0.38%)
May 03, 2023 2.680 2.729 2.611 2.631 9,580 -0.07(-2.56%)
May 02, 2023 2.789 2.789 2.670 2.700 48,041 -0.11(-3.87%)
May 01, 2023 2.799 2.818 2.729 2.809 21,082 +0.02(+0.71%)
Apr 28, 2023 2.739 2.818 2.680 2.789 31,862 +0.08(+2.92%)
Apr 27, 2023 2.680 2.739 2.680 2.710 16,435 +0.04(+1.48%)
Apr 26, 2023 2.631 2.673 2.611 2.670 21,347 +0.01(+0.37%)
Apr 25, 2023 2.710 2.720 2.621 2.660 21,783 -0.01(-0.37%)
Apr 24, 2023 2.650 2.758 2.640 2.670 55,573 -0.01(-0.37%)
Apr 21, 2023 2.818 2.818 2.680 2.680 24,701 -0.13(-4.58%)
Apr 20, 2023 2.858 2.868 2.739 2.809 37,793 -0.04(-1.39%)
Apr 19, 2023 2.720 2.858 2.650 2.848 53,510 +0.13(+4.73%)
Apr 18, 2023 2.640 2.720 2.533 2.720 100,110 +0.06(+2.23%)
Apr 17, 2023 2.759 2.789 2.631 2.660 30,877 -0.06(-2.18%)
Apr 14, 2023 2.779 2.848 2.655 2.720 30,744 -0.08(-2.83%)
Apr 13, 2023 2.799 2.878 2.739 2.799 37,947 +0.00(+0.00%)
Apr 12, 2023 2.947 2.967 2.759 2.799 57,581 -0.14(-4.71%)
Apr 11, 2023 3.006 3.016 2.907 2.937 36,854 -0.03(-1.00%)
Apr 10, 2023 3.006 3.066 2.917 2.967 166,933 +0.04(+1.35%)
Apr 06, 2023 3.006 3.006 2.831 2.927 70,247 +0.02(+0.68%)
Apr 05, 2023 3.056 3.066 2.858 2.907 109,823 +0.04(+1.38%)
Apr 04, 2023 2.907 3.056 2.690 2.868 433,277 +0.08(+2.84%)
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.