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

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
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 +0.00(+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.