Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.131 2.150 2.090 2.090 12,192 -0.09(-4.13%)
Nov 29, 2017 2.160 2.200 2.140 2.180 4,346 +0.05(+2.35%)
Nov 28, 2017 2.159 2.160 2.120 2.130 2,486 +0.02(+0.95%)
Nov 27, 2017 2.140 2.200 2.110 2.110 6,476 -0.17(-7.46%)
Nov 24, 2017 2.150 2.280 2.140 2.280 1,229 +0.07(+3.17%)
Nov 22, 2017 2.130 2.280 2.108 2.210 22,242 +0.13(+6.25%)
Nov 21, 2017 2.150 2.150 2.080 2.080 1,910 -0.06(-2.80%)
Nov 20, 2017 2.045 2.210 2.044 2.140 11,762 +0.06(+2.88%)
Nov 17, 2017 2.160 2.160 2.010 2.080 4,383 -0.15(-6.73%)
Nov 16, 2017 2.550 2.550 2.150 2.230 29,238 +0.16(+7.73%)
Nov 15, 2017 2.010 2.150 2.000 2.070 28,349 +0.09(+4.55%)
Nov 14, 2017 1.980 1.980 1.929 1.980 26,170 +0.04(+2.06%)
Nov 13, 2017 1.955 1.960 1.940 1.940 1,471 +0.02(+1.04%)
Nov 10, 2017 1.970 2.020 1.920 1.920 667 +0.00(+0.00%)
Nov 09, 2017 1.920 1.920 1.920 1.920 319 -0.00(-0.20%)
Nov 08, 2017 1.924 1.924 1.924 1.924 848 -0.08(-3.81%)
Nov 07, 2017 1.990 2.004 1.980 2.000 7,257 +0.02(+1.02%)
Nov 06, 2017 1.950 2.010 1.900 1.980 8,492 -0.01(-0.51%)
Nov 03, 2017 1.994 1.994 1.990 1.990 603 -0.05(-2.48%)
Nov 02, 2017 1.959 2.041 1.956 2.041 1,611 +0.09(+4.65%)
Nov 01, 2017 1.976 2.049 1.950 1.950 2,718 -0.05(-2.50%)
Oct 31, 2017 2.000 2.000 1.909 2.000 3,591 +0.00(+0.00%)
Oct 30, 2017 2.000 2.000 1.980 2.000 2,710 +0.00(+0.00%)
Oct 27, 2017 2.000 2.000 2.000 2.000 372 +0.00(+0.00%)
Oct 26, 2017 2.000 2.000 2.000 2.000 225 +0.05(+2.56%)
Oct 25, 2017 1.930 1.950 1.920 1.950 9,738 +0.05(+2.43%)
Oct 24, 2017 1.910 1.910 1.900 1.904 4,180 +0.04(+2.35%)
Oct 23, 2017 1.870 1.870 1.850 1.860 4,409 -0.06(-3.33%)
Oct 19, 2017 1.924 1.924 1.924 14 -0.02(-0.82%)
Oct 18, 2017 1.940 1.940 1.940 1.940 278 +0.05(+2.57%)
Oct 17, 2017 1.891 1.891 1.891 1.891 1,058 +0.04(+2.18%)
Oct 16, 2017 1.849 1.861 1.840 1.851 5,748 +0.00(+0.05%)
Oct 13, 2017 1.850 1.850 1.850 1.850 5,096 +0.02(+1.09%)
Oct 12, 2017 1.850 1.870 1.830 1.830 1,221 +0.00(+0.00%)
Oct 11, 2017 1.860 1.910 1.820 1.830 9,821 -0.08(-4.19%)
Oct 09, 2017 1.910 1.910 1.910 76 +0.02(+1.06%)
Oct 06, 2017 1.860 1.900 1.860 1.890 25,116 +0.00(+0.00%)
Oct 05, 2017 1.890 1.890 1.870 1.890 681 +0.02(+1.07%)
Oct 04, 2017 1.830 1.890 1.828 1.870 5,227 +0.06(+3.31%)
Oct 03, 2017 1.830 1.830 1.810 1.810 2,086 -0.00(-0.12%)
Oct 02, 2017 1.820 1.820 1.800 1.812 3,569 +0.01(+0.67%)
Sep 29, 2017 1.800 1.800 1.800 1.800 6,155 -0.00(-0.05%)
Sep 28, 2017 1.801 1.801 1.801 1.801 187 -0.03(-1.58%)
Sep 26, 2017 1.830 66 -0.07(-3.68%)
Sep 25, 2017 1.830 1.900 1.830 1.900 634 +0.05(+2.70%)
Sep 22, 2017 1.880 1.880 1.800 1.850 8,520 +0.04(+2.21%)
Sep 21, 2017 1.825 1.825 1.810 1.810 1,061 +0.00(+0.00%)
Sep 20, 2017 1.800 1.820 1.780 1.810 18,926 -0.07(-3.72%)
Sep 19, 2017 1.830 1.880 1.670 1.880 28,364 +0.00(+0.00%)
Sep 18, 2017 1.780 1.880 1.780 1.880 8,925 +0.08(+4.44%)
Sep 15, 2017 1.730 1.820 1.730 1.800 6,544 -0.08(-4.26%)
Sep 14, 2017 1.750 1.880 1.750 1.880 590 +0.00(+0.00%)
Sep 13, 2017 1.730 1.880 1.730 1.880 22,625 +0.16(+9.30%)
Sep 12, 2017 1.740 1.740 1.710 1.720 566 -0.04(-2.27%)
Sep 11, 2017 1.750 1.760 1.750 1.760 749 +0.03(+1.73%)
Sep 08, 2017 1.730 1.753 1.730 1.730 5,039 -0.01(-0.58%)
Sep 07, 2017 1.800 1.800 1.704 1.740 4,245 -0.08(-4.39%)
Sep 06, 2017 1.750 1.820 1.700 1.820 29,589 +0.00(+0.00%)
Sep 05, 2017 1.760 1.820 1.750 1.820 426 +0.02(+1.11%)
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.