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

Barnwell Industries (NY: BRN )

2.180 -0.020 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
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 +0.01(+0.37%)
Jun 14, 2023 2.764 2.764 2.635 2.675 14,618 -0.09(-3.24%)
Jun 13, 2023 2.784 2.814 2.745 2.764 20,005 -0.02(-0.71%)
Jun 12, 2023 2.764 2.834 2.725 2.784 25,355 +0.04(+1.45%)
Jun 09, 2023 2.635 2.794 2.605 2.745 26,554 +0.08(+2.98%)
Jun 08, 2023 2.685 2.685 2.640 2.665 22,352 -0.03(-1.11%)
Jun 07, 2023 2.745 2.745 2.695 2.695 6,911 -0.04(-1.45%)
Jun 06, 2023 2.685 2.735 2.685 2.735 16,853 +0.05(+1.85%)
Jun 05, 2023 2.784 2.820 2.685 2.685 19,881 -0.09(-3.23%)
Jun 02, 2023 2.784 2.794 2.750 2.774 15,982 +0.01(+0.54%)
Jun 01, 2023 2.735 2.769 2.735 2.760 10,000 +0.01(+0.54%)
May 31, 2023 2.804 2.804 2.725 2.745 6,971 -0.02(-0.72%)
May 30, 2023 2.645 2.804 2.645 2.764 44,186 +0.13(+4.91%)
May 26, 2023 2.665 2.705 2.566 2.635 74,737 +0.00(+0.00%)
May 25, 2023 2.466 2.675 2.466 2.635 120,079 +0.17(+6.85%)
May 24, 2023 2.566 2.665 2.466 2.466 49,134 -0.12(-4.80%)
May 23, 2023 2.551 2.620 2.551 2.590 12,875 +0.03(+1.16%)
May 22, 2023 2.551 2.581 2.492 2.561 33,629 +0.04(+1.57%)
May 19, 2023 2.501 2.582 2.472 2.521 12,692 +0.02(+0.79%)
May 18, 2023 2.492 2.561 2.491 2.501 26,374 -0.02(-0.78%)
May 17, 2023 2.561 2.561 2.472 2.521 8,484 -0.03(-1.16%)
May 16, 2023 2.590 2.595 2.516 2.551 36,261 -0.03(-1.15%)
May 15, 2023 2.541 2.581 2.521 2.581 18,538 +0.01(+0.38%)
May 12, 2023 2.626 2.626 2.541 2.571 12,771 -0.04(-1.52%)
May 11, 2023 2.610 2.660 2.610 2.610 5,727 -0.04(-1.49%)
May 10, 2023 2.660 2.660 2.620 2.650 10,385 -0.03(-1.11%)
May 09, 2023 2.689 2.709 2.659 2.679 8,506 +0.00(+0.00%)
May 08, 2023 2.719 2.739 2.679 2.679 7,314 -0.04(-1.45%)
May 05, 2023 2.650 2.719 2.610 2.719 24,725 +0.08(+3.00%)
May 04, 2023 2.610 2.670 2.610 2.640 11,125 +0.01(+0.38%)
May 03, 2023 2.679 2.729 2.610 2.630 9,581 -0.07(-2.56%)
May 02, 2023 2.788 2.788 2.670 2.699 48,050 -0.11(-3.87%)
May 01, 2023 2.798 2.818 2.729 2.808 21,086 +0.02(+0.71%)
Apr 28, 2023 2.739 2.818 2.680 2.788 31,868 +0.08(+2.92%)
Apr 27, 2023 2.679 2.738 2.679 2.709 16,438 +0.04(+1.48%)
Apr 26, 2023 2.630 2.673 2.611 2.670 21,351 +0.01(+0.37%)
Apr 25, 2023 2.709 2.719 2.620 2.660 21,787 -0.01(-0.37%)
Apr 24, 2023 2.650 2.757 2.640 2.670 55,584 -0.01(-0.37%)
Apr 21, 2023 2.818 2.818 2.679 2.679 24,706 -0.13(-4.58%)
Apr 20, 2023 2.857 2.867 2.739 2.808 37,801 -0.04(-1.39%)
Apr 19, 2023 2.719 2.857 2.650 2.848 53,521 +0.13(+4.73%)
Apr 18, 2023 2.640 2.719 2.533 2.719 100,129 +0.06(+2.23%)
Apr 17, 2023 2.759 2.788 2.630 2.660 30,883 -0.06(-2.18%)
Apr 14, 2023 2.778 2.848 2.655 2.719 30,750 -0.08(-2.83%)
Apr 13, 2023 2.798 2.877 2.739 2.798 37,954 +0.00(+0.00%)
Apr 12, 2023 2.946 2.966 2.759 2.798 57,592 -0.14(-4.71%)
Apr 11, 2023 3.006 3.016 2.907 2.937 36,861 -0.03(-1.00%)
Apr 10, 2023 3.006 3.065 2.917 2.966 166,965 +0.04(+1.35%)
Apr 06, 2023 3.006 3.006 2.830 2.927 70,260 +0.02(+0.68%)
Apr 05, 2023 3.055 3.065 2.857 2.907 109,844 +0.04(+1.38%)
Apr 04, 2023 2.907 3.055 2.689 2.867 433,360 +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.