Skip to main content

Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.380 2.500 2.380 2.410 60,927 -0.04(-1.63%)
Feb 27, 2023 2.600 2.600 2.450 2.450 25,541 -0.15(-5.77%)
Feb 24, 2023 2.610 2.630 2.580 2.600 130,165 -0.04(-1.52%)
Feb 23, 2023 2.510 2.680 2.510 2.640 20,530 +0.15(+6.02%)
Feb 22, 2023 2.570 2.680 2.490 2.490 25,604 -0.05(-1.97%)
Feb 21, 2023 2.540 2.630 2.540 2.540 35,016 +0.00(+0.00%)
Feb 17, 2023 2.700 2.700 2.540 2.540 22,901 -0.08(-3.05%)
Feb 16, 2023 2.630 2.700 2.600 2.620 29,467 +0.01(+0.38%)
Feb 15, 2023 2.550 2.650 2.500 2.610 102,802 +0.06(+2.35%)
Feb 14, 2023 2.480 2.560 2.470 2.550 33,395 +0.04(+1.59%)
Feb 13, 2023 2.490 2.540 2.490 2.510 11,902 -0.03(-1.18%)
Feb 10, 2023 2.500 2.555 2.480 2.540 68,622 +0.09(+3.67%)
Feb 09, 2023 2.550 2.550 2.415 2.450 38,328 -0.02(-1.01%)
Feb 08, 2023 2.566 2.566 2.460 2.475 41,344 -0.08(-3.32%)
Feb 07, 2023 2.520 2.560 2.475 2.560 46,046 +0.01(+0.39%)
Feb 06, 2023 2.480 2.570 2.470 2.550 54,470 +0.07(+2.82%)
Feb 03, 2023 2.510 2.569 2.480 2.480 54,778 -0.01(-0.40%)
Feb 02, 2023 2.510 2.540 2.460 2.490 32,818 -0.04(-1.58%)
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.