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

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2022 3.040 3.140 3.040 3.140 20,419 +0.10(+3.29%)
Nov 29, 2022 3.130 3.130 3.030 3.040 13,347 -0.09(-2.88%)
Nov 28, 2022 3.150 3.150 3.050 3.130 15,497 -0.03(-0.95%)
Nov 25, 2022 3.140 3.175 3.110 3.160 11,199 -0.03(-0.94%)
Nov 23, 2022 3.140 3.190 3.100 3.190 18,223 +0.05(+1.59%)
Nov 22, 2022 3.180 3.180 3.100 3.140 11,591 -0.02(-0.63%)
Nov 21, 2022 3.130 3.200 3.058 3.160 19,948 +0.05(+1.61%)
Nov 18, 2022 3.170 3.170 3.100 3.110 15,441 -0.06(-1.89%)
Nov 17, 2022 3.150 3.170 3.000 3.170 36,206 +0.02(+0.63%)
Nov 16, 2022 3.210 3.210 3.020 3.150 22,166 -0.05(-1.56%)
Nov 15, 2022 3.120 3.200 3.090 3.200 42,668 +0.05(+1.59%)
Nov 14, 2022 3.050 3.170 3.020 3.150 32,742 +0.09(+2.94%)
Nov 11, 2022 3.070 3.150 3.050 3.060 17,907 +0.01(+0.33%)
Nov 10, 2022 2.970 3.065 2.970 3.050 17,595 +0.10(+3.39%)
Nov 09, 2022 3.130 3.216 2.943 2.950 36,543 -0.24(-7.52%)
Nov 08, 2022 3.260 3.280 3.150 3.190 42,059 -0.06(-1.85%)
Nov 07, 2022 3.250 3.319 3.150 3.250 63,900 +0.00(+0.00%)
Nov 04, 2022 3.270 3.330 3.165 3.250 38,190 +0.03(+0.93%)
Nov 03, 2022 3.060 3.230 3.020 3.220 30,662 +0.12(+3.87%)
Nov 02, 2022 3.258 3.258 3.100 3.100 36,274 -0.15(-4.62%)
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.