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

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 2.940 2.974 2.940 2.956 18,301 +0.01(+0.39%)
Dec 29, 2022 2.931 2.950 2.930 2.945 8,570 -0.01(-0.17%)
Dec 28, 2022 2.940 2.990 2.904 2.950 31,444 -0.05(-1.67%)
Dec 27, 2022 2.980 3.010 2.840 3.000 40,090 +0.04(+1.35%)
Dec 23, 2022 2.780 2.960 2.780 2.960 41,477 +0.06(+2.07%)
Dec 22, 2022 2.950 2.970 2.840 2.900 80,029 -0.05(-1.69%)
Dec 21, 2022 2.980 2.980 2.940 2.950 5,034 -0.04(-1.34%)
Dec 20, 2022 2.940 2.990 2.890 2.990 11,759 +0.03(+1.01%)
Dec 19, 2022 2.880 2.960 2.810 2.960 28,736 +0.08(+2.78%)
Dec 16, 2022 2.800 2.880 2.800 2.880 25,405 +0.05(+1.77%)
Dec 15, 2022 2.940 2.989 2.820 2.830 13,096 -0.09(-3.08%)
Dec 14, 2022 3.070 3.070 2.920 2.920 6,526 -0.14(-4.58%)
Dec 13, 2022 3.040 3.070 2.980 3.060 22,392 +0.04(+1.16%)
Dec 12, 2022 2.920 3.070 2.920 3.025 33,305 +0.10(+3.60%)
Dec 09, 2022 3.060 3.060 2.890 2.920 17,910 -0.11(-3.63%)
Dec 08, 2022 3.100 3.100 3.030 3.030 32,022 -0.06(-1.94%)
Dec 07, 2022 3.050 3.140 3.030 3.090 28,537 -0.01(-0.32%)
Dec 06, 2022 3.100 3.100 3.050 3.100 11,985 -0.01(-0.32%)
Dec 05, 2022 3.090 3.110 3.040 3.110 22,486 -0.02(-0.64%)
Dec 02, 2022 3.120 3.130 3.090 3.130 26,340 +0.00(+0.00%)
Dec 01, 2022 3.140 3.140 3.050 3.130 6,931 -0.01(-0.32%)
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%)
Nov 01, 2022 3.290 3.300 3.140 3.250 49,264 +0.03(+0.93%)
Oct 31, 2022 3.200 3.300 3.200 3.220 127,637 +0.02(+0.63%)
Oct 28, 2022 3.190 3.250 3.020 3.200 27,447 -0.03(-0.93%)
Oct 27, 2022 3.190 3.280 3.140 3.230 50,659 +0.11(+3.53%)
Oct 26, 2022 3.020 3.157 3.020 3.120 45,099 +0.10(+3.31%)
Oct 25, 2022 2.960 3.080 2.900 3.020 29,206 +0.03(+1.00%)
Oct 24, 2022 3.030 3.140 2.940 2.990 38,921 -0.12(-3.86%)
Oct 21, 2022 2.940 3.145 2.870 3.110 33,223 +0.16(+5.42%)
Oct 20, 2022 2.930 2.960 2.883 2.950 9,701 +0.04(+1.37%)
Oct 19, 2022 2.820 2.940 2.820 2.910 39,139 +0.04(+1.39%)
Oct 18, 2022 2.900 2.930 2.810 2.870 44,380 -0.03(-1.03%)
Oct 17, 2022 2.860 2.996 2.860 2.900 53,023 +0.05(+1.75%)
Oct 14, 2022 2.980 3.000 2.824 2.850 27,728 -0.13(-4.36%)
Oct 13, 2022 2.877 3.000 2.853 2.980 87,389 +0.05(+1.71%)
Oct 12, 2022 2.840 2.940 2.810 2.930 58,522 +0.14(+5.02%)
Oct 11, 2022 2.780 2.860 2.760 2.790 24,919 -0.06(-2.11%)
Oct 10, 2022 2.830 2.870 2.780 2.850 21,637 +0.02(+0.71%)
Oct 07, 2022 2.890 2.970 2.762 2.830 85,964 -0.03(-1.05%)
Oct 06, 2022 2.980 3.000 2.820 2.860 88,618 -0.08(-2.72%)
Oct 05, 2022 2.940 3.050 2.740 2.940 92,091 +0.10(+3.52%)
Oct 04, 2022 2.880 2.917 2.820 2.840 52,310 +0.04(+1.43%)
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.