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

Barnwell Industries (NY: BRN )

2.180 -0.020 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 2.315 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.