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 2.295 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%)
Nov 01, 2021 2.471 2.582 2.461 2.461 73,279 -0.02(-0.78%)
Oct 29, 2021 2.471 2.563 2.471 2.480 26,611 -0.01(-0.39%)
Oct 28, 2021 2.441 2.500 2.422 2.490 18,341 +0.03(+1.19%)
Oct 27, 2021 2.509 2.529 2.402 2.461 52,920 -0.06(-2.32%)
Oct 26, 2021 2.490 2.519 218,210 +0.02(+0.78%)
Oct 25, 2021 2.490 2.548 2.480 2.500 48,415 +0.00(+0.00%)
Oct 22, 2021 2.665 2.685 2.441 2.500 100,835 -0.13(-4.81%)
Oct 21, 2021 2.733 2.792 2.587 2.626 107,169 -0.15(-5.26%)
Oct 20, 2021 2.830 2.853 2.704 2.772 74,784 -0.06(-2.06%)
Oct 19, 2021 2.976 2.976 2.821 2.830 147,408 -0.12(-3.96%)
Oct 18, 2021 2.928 3.151 2.908 2.947 132,328 +0.01(+0.33%)
Oct 15, 2021 2.840 3.103 2.840 2.937 144,082 -0.01(-0.33%)
Oct 14, 2021 2.957 3.015 2.918 2.947 102,628 -0.02(-0.66%)
Oct 13, 2021 2.967 3.030 2.892 2.967 91,456 +0.06(+2.01%)
Oct 12, 2021 2.782 2.996 2.772 2.908 103,127 +0.04(+1.36%)
Oct 11, 2021 2.899 2.937 2.850 2.869 98,388 -0.01(-0.34%)
Oct 08, 2021 2.801 2.996 2.743 2.879 199,617 +0.05(+1.72%)
Oct 07, 2021 2.694 2.830 2.636 2.830 210,000 +0.04(+1.39%)
Oct 06, 2021 2.801 2.826 2.587 2.792 333,491 -0.05(-1.71%)
Oct 05, 2021 2.976 3.161 2.694 2.840 329,986 -0.02(-0.68%)
Oct 04, 2021 3.220 3.404 2.762 2.860 1,131,767 -0.25(-8.13%)
Oct 01, 2021 2.937 3.258 2.869 3.113 517,858 +0.17(+5.61%)
Sep 30, 2021 2.967 3.113 2.831 2.947 296,156 +0.04(+1.34%)
Sep 29, 2021 2.636 3.151 2.612 2.908 1,741,935 +0.25(+9.52%)
Sep 28, 2021 2.704 2.889 2.597 2.655 503,191 +0.01(+0.37%)
Sep 27, 2021 2.412 2.908 2.412 2.646 1,173,300 +0.26(+11.02%)
Sep 24, 2021 2.354 2.471 2.295 2.383 119,709 +0.04(+1.66%)
Sep 23, 2021 2.257 2.451 2.257 2.344 323,364 +0.07(+2.99%)
Sep 22, 2021 2.325 2.354 2.237 2.276 200,909 +0.07(+3.08%)
Sep 21, 2021 2.198 2.266 2.198 2.208 65,017 +0.00(+0.00%)
Sep 20, 2021 2.412 2.421 2.208 2.208 188,470 -0.36(-14.02%)
Sep 17, 2021 2.548 2.607 2.451 2.568 98,091 +0.04(+1.54%)
Sep 16, 2021 2.558 2.626 2.441 2.529 71,595 -0.08(-2.98%)
Sep 15, 2021 2.519 2.759 2.517 2.607 221,188 +0.10(+3.88%)
Sep 14, 2021 2.558 2.626 2.461 2.509 139,374 -0.07(-2.64%)
Sep 13, 2021 2.500 2.675 2.412 2.578 420,262 +0.03(+1.15%)
Sep 10, 2021 2.539 2.646 2.432 2.548 327,196 +0.04(+1.55%)
Sep 09, 2021 2.597 2.597 2.437 2.509 149,783 -0.08(-3.01%)
Sep 08, 2021 2.373 2.665 2.373 2.587 456,763 +0.18(+7.26%)
Sep 07, 2021 2.480 2.495 2.354 2.412 131,374 -0.07(-2.75%)
Sep 03, 2021 2.295 2.509 2.295 2.480 196,774 +0.16(+6.69%)
Sep 02, 2021 2.490 2.490 2.295 2.325 135,974 -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.