Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.200 UNCHANGED
Streaming Delayed 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 (%)
Jan 29, 2021 3.404 3.842 3.035 3.229 1,769,372 -2.37(-42.36%)
Jan 28, 2021 1.780 6.799 1.761 5.603 5,756,360 +3.77(+206.38%)
Jan 27, 2021 1.770 1.868 1.751 1.829 135,593 -0.02(-1.05%)
Jan 26, 2021 1.916 1.974 1.809 1.848 224,088 -0.16(-7.77%)
Jan 25, 2021 2.111 2.130 1.936 2.004 220,658 -0.05(-2.37%)
Jan 22, 2021 2.198 2.237 2.043 2.052 232,969 -0.10(-4.52%)
Jan 21, 2021 2.091 2.422 2.023 2.150 1,223,057 +0.33(+17.87%)
Jan 20, 2021 1.799 1.829 1.751 1.824 89,478 +0.02(+1.35%)
Jan 19, 2021 1.683 1.829 1.683 1.799 310,127 +0.14(+8.50%)
Jan 15, 2021 1.556 1.731 1.517 1.658 275,532 +0.15(+10.00%)
Jan 14, 2021 1.547 1.556 1.469 1.508 128,996 -0.04(-2.52%)
Jan 13, 2021 1.556 1.595 1.488 1.547 156,056 -0.09(-5.36%)
Jan 12, 2021 1.498 1.644 1.478 1.634 447,752 +0.19(+13.51%)
Jan 11, 2021 1.440 1.449 1.352 1.440 49,103 +0.02(+1.37%)
Jan 08, 2021 1.371 1.459 1.323 1.420 55,723 +0.06(+4.42%)
Jan 07, 2021 1.371 1.371 1.294 1.360 68,468 +0.06(+4.34%)
Jan 06, 2021 1.333 1.352 1.264 1.303 135,214 -0.11(-7.59%)
Jan 05, 2021 1.226 1.459 1.226 1.410 690,724 +0.18(+15.08%)
Jan 04, 2021 1.264 1.303 1.216 1.226 94,105 -0.01(-0.79%)
Dec 31, 2020 1.235 1.235 1.235 373,428 -0.03(-2.31%)
Dec 30, 2020 1.196 1.342 1.187 1.264 373,428 -0.16(-10.96%)
Dec 29, 2020 1.109 1.936 1.109 1.420 4,309,631 +0.30(+26.96%)
Dec 28, 2020 1.148 1.167 1.070 1.119 93,105 -0.02(-2.13%)
Dec 24, 2020 1.187 1.187 1.123 1.143 26,216 -0.03(-2.89%)
Dec 23, 2020 1.138 1.196 1.138 1.177 37,927 +0.03(+2.54%)
Dec 22, 2020 1.148 1.167 1.119 1.148 57,233 -0.02(-1.67%)
Dec 21, 2020 1.177 1.206 1.119 1.167 50,739 +0.00(+0.00%)
Dec 18, 2020 1.206 1.226 1.167 1.167 86,463 -0.06(-4.76%)
Dec 17, 2020 1.226 1.255 1.187 1.226 182,176 -0.04(-3.08%)
Dec 16, 2020 1.352 1.362 1.235 1.264 565,731 -0.30(-19.25%)
Dec 15, 2020 1.196 1.566 1.167 1.566 1,831,739 +0.33(+26.77%)
Dec 14, 2020 1.391 1.391 1.196 1.235 289,398 -0.10(-7.30%)
Dec 11, 2020 1.284 1.371 1.245 1.333 416,383 +0.10(+7.87%)
Dec 10, 2020 1.157 1.235 1.119 1.235 174,284 +0.10(+8.55%)
Dec 09, 2020 1.099 1.167 1.085 1.138 135,058 +0.08(+7.34%)
Dec 08, 2020 1.031 1.060 1.021 1.060 57,312 +0.02(+1.87%)
Dec 07, 2020 1.070 1.070 1.012 1.041 57,731 -0.06(-5.31%)
Dec 04, 2020 1.167 1.167 1.070 1.099 122,858 +0.06(+5.61%)
Dec 03, 2020 1.041 1.070 0.9921 1.041 95,242 +0.01(+0.94%)
Dec 02, 2020 0.9921 1.050 0.9824 1.031 108,667 +0.04(+3.92%)
Dec 01, 2020 1.050 1.050 0.9824 0.9921 103,265 -0.07(-6.42%)
Nov 30, 2020 1.109 1.109 1.041 1.060 47,438 +0.01(+0.93%)
Nov 27, 2020 1.109 1.109 1.050 1.050 19,225 -0.01(-0.92%)
Nov 25, 2020 1.060 1.080 1.041 1.060 75,874 -0.01(-0.91%)
Nov 24, 2020 1.070 1.099 1.012 1.070 250,401 +0.05(+4.76%)
Nov 23, 2020 0.9824 1.041 0.9727 1.021 114,438 +0.02(+1.74%)
Nov 20, 2020 1.021 1.021 0.9727 1.004 85,024 +0.01(+1.18%)
Nov 19, 2020 1.002 1.002 0.9581 0.9921 45,046 +0.00(+0.44%)
Nov 18, 2020 1.012 1.021 0.9684 0.9877 78,879 -0.01(-1.40%)
Nov 17, 2020 0.9435 1.002 0.9435 1.002 31,017 +0.04(+4.03%)
Nov 16, 2020 1.021 1.021 0.9338 0.9629 123,621 -0.02(-1.98%)
Nov 13, 2020 0.9532 1.002 0.9240 0.9824 75,668 +0.02(+2.02%)
Nov 12, 2020 0.9435 1.021 0.9046 0.9629 132,950 +0.02(+2.57%)
Nov 11, 2020 0.9340 0.9629 0.9143 0.9388 71,630 -0.02(-2.51%)
Nov 10, 2020 0.9093 1.012 0.8921 0.9629 165,006 +0.06(+6.45%)
Nov 09, 2020 0.8754 0.9240 0.8754 0.9046 105,233 +0.01(+1.25%)
Nov 06, 2020 0.8948 0.9207 0.8768 0.8934 30,534 -0.03(-3.32%)
Nov 05, 2020 0.9046 0.9629 0.8948 0.9240 92,619 +0.00(+0.00%)
Nov 04, 2020 0.9046 0.9532 0.8559 0.9240 157,994 +0.01(+1.60%)
Nov 03, 2020 0.8763 0.9242 0.8316 0.9094 139,419 +0.03(+3.04%)
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.