Barnwell Industries (NY: BRN )

2.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.315 2.471 2.295 2.441 64,656 +0.11(+4.58%)
Nov 29, 2021 2.334 2.441 2.305 2.334 42,030 -0.03(-1.23%)
Nov 26, 2021 2.422 2.422 2.305 2.364 61,496 -0.13(-5.08%)
Nov 24, 2021 2.432 2.490 2.432 2.490 20,517 +0.03(+1.19%)
Nov 23, 2021 2.451 2.495 2.364 2.461 106,047 +0.05(+2.02%)
Nov 22, 2021 2.393 2.480 2.325 2.412 63,926 +0.07(+2.90%)
Nov 19, 2021 2.471 2.471 2.247 2.344 76,202 -0.13(-5.12%)
Nov 18, 2021 2.578 2.490 2.461 2.471 29,233 -0.09(-3.42%)
Nov 17, 2021 2.539 2.566 2.509 2.558 35,072 +0.00(+0.00%)
Nov 16, 2021 2.539 2.578 2.500 2.558 78,964 -0.01(-0.38%)
Nov 15, 2021 2.578 2.578 2.509 2.568 47,732 -0.01(-0.38%)
Nov 12, 2021 2.568 2.597 2.509 2.578 65,383 +0.05(+1.92%)
Nov 11, 2021 2.509 2.558 2.509 2.529 13,808 +0.02(+0.78%)
Nov 10, 2021 2.597 2.509 49,493 -0.09(-3.37%)
Nov 09, 2021 2.539 2.626 2.485 2.597 271,649 +0.09(+3.49%)
Nov 08, 2021 2.519 2.616 2.490 2.509 49,753 -0.02(-0.77%)
Nov 05, 2021 2.461 2.587 2.461 2.529 89,142 +0.08(+3.17%)
Nov 04, 2021 2.471 2.493 2.451 2.451 38,890 -0.05(-1.95%)
Nov 03, 2021 2.509 2.587 2.461 2.500 118,188 -0.01(-0.39%)
Nov 02, 2021 2.451 2.519 2.412 2.509 79,425 +0.05(+1.98%)
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.