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 2.296 2.442 64,644 +0.11(+4.58%)
Nov 29, 2021 2.335 2.442 2.306 2.335 42,022 -0.03(-1.23%)
Nov 26, 2021 2.422 2.422 2.306 2.364 61,484 -0.13(-5.08%)
Nov 24, 2021 2.432 2.490 2.432 2.490 20,514 +0.03(+1.19%)
Nov 23, 2021 2.452 2.495 2.364 2.461 106,026 +0.05(+2.02%)
Nov 22, 2021 2.393 2.481 2.325 2.413 63,914 +0.07(+2.90%)
Nov 19, 2021 2.471 2.471 2.247 2.345 76,187 -0.13(-5.12%)
Nov 18, 2021 2.578 2.490 2.461 2.471 29,227 -0.09(-3.42%)
Nov 17, 2021 2.539 2.567 2.510 2.559 35,066 +0.00(+0.00%)
Nov 16, 2021 2.539 2.578 2.500 2.559 78,949 -0.01(-0.38%)
Nov 15, 2021 2.578 2.578 2.510 2.568 47,723 -0.01(-0.38%)
Nov 12, 2021 2.568 2.598 2.510 2.578 65,370 +0.05(+1.92%)
Nov 11, 2021 2.510 2.559 2.510 2.529 13,805 +0.02(+0.77%)
Nov 10, 2021 2.598 2.510 49,483 -0.09(-3.37%)
Nov 09, 2021 2.539 2.627 2.486 2.598 271,597 +0.09(+3.49%)
Nov 08, 2021 2.520 2.617 2.490 2.510 49,743 -0.02(-0.77%)
Nov 05, 2021 2.461 2.588 2.461 2.529 89,124 +0.08(+3.17%)
Nov 04, 2021 2.471 2.493 2.452 2.452 38,882 -0.05(-1.95%)
Nov 03, 2021 2.510 2.588 2.461 2.500 118,165 -0.01(-0.39%)
Nov 02, 2021 2.452 2.520 2.413 2.510 79,410 +0.05(+1.98%)
Nov 01, 2021 2.471 2.582 2.461 2.461 73,265 -0.02(-0.78%)
Oct 29, 2021 2.471 2.563 2.471 2.481 26,606 -0.01(-0.39%)
Oct 28, 2021 2.442 2.500 2.422 2.490 18,337 +0.03(+1.19%)
Oct 27, 2021 2.510 2.529 2.403 2.461 52,910 -0.06(-2.32%)
Oct 26, 2021 2.490 2.520 218,168 +0.02(+0.78%)
Oct 25, 2021 2.490 2.549 2.481 2.500 48,406 +0.00(+0.00%)
Oct 22, 2021 2.666 2.685 2.442 2.500 100,816 -0.13(-4.81%)
Oct 21, 2021 2.734 2.792 2.588 2.627 107,149 -0.15(-5.26%)
Oct 20, 2021 2.831 2.853 2.705 2.773 74,770 -0.06(-2.06%)
Oct 19, 2021 2.977 2.977 2.821 2.831 147,380 -0.12(-3.96%)
Oct 18, 2021 2.928 3.152 2.909 2.948 132,303 +0.01(+0.33%)
Oct 15, 2021 2.841 3.103 2.841 2.938 144,054 -0.01(-0.33%)
Oct 14, 2021 2.957 3.016 2.919 2.948 102,609 -0.02(-0.66%)
Oct 13, 2021 2.967 3.030 2.892 2.967 91,438 +0.06(+2.01%)
Oct 12, 2021 2.782 2.996 2.773 2.909 103,107 +0.04(+1.36%)
Oct 11, 2021 2.899 2.938 2.850 2.870 98,369 -0.01(-0.34%)
Oct 08, 2021 2.802 2.996 2.744 2.880 199,579 +0.05(+1.72%)
Oct 07, 2021 2.695 2.831 2.636 2.831 209,959 +0.04(+1.39%)
Oct 06, 2021 2.802 2.826 2.588 2.792 333,427 -0.05(-1.71%)
Oct 05, 2021 2.977 3.162 2.695 2.841 329,923 -0.02(-0.68%)
Oct 04, 2021 3.220 3.405 2.763 2.860 1,131,551 -0.25(-8.12%)
Oct 01, 2021 2.938 3.259 2.870 3.113 517,759 +0.17(+5.61%)
Sep 30, 2021 2.967 3.113 2.831 2.948 296,099 +0.04(+1.34%)
Sep 29, 2021 2.636 3.152 2.612 2.909 1,741,601 +0.25(+9.52%)
Sep 28, 2021 2.705 2.889 2.598 2.656 503,095 +0.01(+0.37%)
Sep 27, 2021 2.413 2.909 2.413 2.646 1,173,076 +0.26(+11.02%)
Sep 24, 2021 2.354 2.471 2.296 2.383 119,686 +0.04(+1.66%)
Sep 23, 2021 2.257 2.452 2.257 2.345 323,302 +0.07(+2.99%)
Sep 22, 2021 2.325 2.354 2.238 2.276 200,871 +0.07(+3.08%)
Sep 21, 2021 2.199 2.266 2.199 2.208 65,005 +0.00(+0.00%)
Sep 20, 2021 2.413 2.422 2.208 2.208 188,434 -0.36(-14.02%)
Sep 17, 2021 2.549 2.607 2.452 2.568 98,072 +0.04(+1.54%)
Sep 16, 2021 2.559 2.627 2.442 2.529 71,581 -0.08(-2.99%)
Sep 15, 2021 2.520 2.759 2.517 2.607 221,146 +0.10(+3.88%)
Sep 14, 2021 2.559 2.627 2.461 2.510 139,347 -0.07(-2.64%)
Sep 13, 2021 2.500 2.675 2.413 2.578 420,182 +0.03(+1.15%)
Sep 10, 2021 2.539 2.646 2.432 2.549 327,133 +0.04(+1.55%)
Sep 09, 2021 2.598 2.598 2.437 2.510 149,755 -0.08(-3.01%)
Sep 08, 2021 2.374 2.666 2.374 2.588 456,675 +0.18(+7.26%)
Sep 07, 2021 2.481 2.495 2.354 2.413 131,349 -0.07(-2.75%)
Sep 03, 2021 2.296 2.510 2.296 2.481 196,736 +0.16(+6.69%)
Sep 02, 2021 2.490 2.490 2.296 2.325 135,948 -0.04(-1.65%)
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.