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

Barnwell Industries (NY: BRN )

2.180 UNCHANGED
Streaming Delayed 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 2.296 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.