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

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 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 (%)
Nov 30, 2021 2.380 2.540 2.360 2.510 62,889 +0.11(+4.58%)
Nov 29, 2021 2.400 2.510 2.370 2.400 40,881 -0.03(-1.23%)
Nov 26, 2021 2.490 2.490 2.370 2.430 59,815 -0.13(-5.08%)
Nov 24, 2021 2.500 2.560 2.500 2.560 19,957 +0.03(+1.19%)
Nov 23, 2021 2.520 2.565 2.430 2.530 103,148 +0.05(+2.02%)
Nov 22, 2021 2.460 2.550 2.390 2.480 62,179 +0.07(+2.90%)
Nov 19, 2021 2.540 2.540 2.310 2.410 74,119 -0.13(-5.12%)
Nov 18, 2021 2.650 2.560 2.530 2.540 28,434 -0.09(-3.42%)
Nov 17, 2021 2.610 2.639 2.580 2.630 34,114 +0.00(+0.00%)
Nov 16, 2021 2.610 2.650 2.570 2.630 76,806 -0.01(-0.38%)
Nov 15, 2021 2.650 2.650 2.580 2.640 46,428 -0.01(-0.38%)
Nov 12, 2021 2.640 2.670 2.580 2.650 63,596 +0.05(+1.92%)
Nov 11, 2021 2.580 2.630 2.580 2.600 13,431 +0.02(+0.78%)
Nov 10, 2021 2.670 2.580 48,140 -0.09(-3.37%)
Nov 09, 2021 2.610 2.700 2.555 2.670 264,223 +0.09(+3.49%)
Nov 08, 2021 2.590 2.690 2.560 2.580 48,393 -0.02(-0.77%)
Nov 05, 2021 2.530 2.660 2.530 2.600 86,705 +0.08(+3.17%)
Nov 04, 2021 2.540 2.563 2.520 2.520 37,827 -0.05(-1.95%)
Nov 03, 2021 2.580 2.660 2.530 2.570 114,957 -0.01(-0.39%)
Nov 02, 2021 2.520 2.590 2.480 2.580 77,254 +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.