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

Barnwell Industries (NY: BRN )

2.180 -0.020 (-0.91%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 20, 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 (%)
Feb 26, 2021 3.366 3.386 3.094 3.103 151,925 -0.37(-10.64%)
Feb 25, 2021 3.463 3.522 3.328 3.473 150,462 -0.04(-1.11%)
Feb 24, 2021 3.269 3.629 3.269 3.512 184,735 +0.23(+7.12%)
Feb 23, 2021 3.843 3.882 3.074 3.279 467,662 -0.90(-21.63%)
Feb 22, 2021 4.047 4.446 4.008 4.183 699,083 +0.09(+2.14%)
Feb 19, 2021 3.658 4.261 3.609 4.096 593,104 +0.01(+0.24%)
Feb 18, 2021 3.463 4.174 3.405 4.086 1,581,293 +0.64(+18.64%)
Feb 17, 2021 3.522 3.541 3.347 3.444 185,630 -0.16(-4.32%)
Feb 16, 2021 3.483 3.852 3.308 3.600 1,185,050 +0.32(+9.79%)
Feb 12, 2021 3.220 3.745 3.210 3.279 631,342 +0.03(+0.90%)
Feb 11, 2021 3.609 3.814 3.162 3.249 598,371 -0.62(-16.08%)
Feb 10, 2021 3.658 4.572 3.035 3.872 3,942,824 +0.63(+19.52%)
Feb 09, 2021 3.064 3.570 3.064 3.240 1,416,175 +0.13(+4.06%)
Feb 08, 2021 2.996 3.405 2.870 3.113 793,729 -0.05(-1.54%)
Feb 05, 2021 2.724 3.638 2.705 3.162 1,521,615 +0.47(+17.33%)
Feb 04, 2021 2.880 2.899 2.646 2.695 163,478 -0.09(-3.15%)
Feb 03, 2021 2.919 3.064 2.773 2.782 250,881 +0.03(+1.06%)
Feb 02, 2021 2.977 3.055 2.743 2.753 269,010 -0.30(-9.87%)
Feb 01, 2021 3.006 3.327 2.948 3.055 450,552 -0.18(-5.42%)
Jan 29, 2021 3.405 3.843 3.035 3.230 1,769,033 -2.37(-42.36%)
Jan 28, 2021 1.780 6.800 1.761 5.604 5,755,260 +3.77(+206.38%)
Jan 27, 2021 1.771 1.868 1.751 1.829 135,568 -0.02(-1.05%)
Jan 26, 2021 1.917 1.975 1.810 1.848 224,045 -0.16(-7.77%)
Jan 25, 2021 2.111 2.131 1.936 2.004 220,616 -0.05(-2.37%)
Jan 22, 2021 2.199 2.238 2.043 2.053 232,924 -0.10(-4.52%)
Jan 21, 2021 2.092 2.422 2.024 2.150 1,222,823 +0.33(+17.87%)
Jan 20, 2021 1.800 1.829 1.751 1.824 89,461 +0.02(+1.35%)
Jan 19, 2021 1.683 1.829 1.683 1.800 310,068 +0.14(+8.50%)
Jan 15, 2021 1.557 1.732 1.518 1.659 275,479 +0.15(+10.00%)
Jan 14, 2021 1.547 1.557 1.469 1.508 128,971 -0.04(-2.52%)
Jan 13, 2021 1.557 1.595 1.488 1.547 156,026 -0.09(-5.36%)
Jan 12, 2021 1.498 1.644 1.479 1.634 447,667 +0.19(+13.51%)
Jan 11, 2021 1.440 1.450 1.352 1.440 49,094 +0.02(+1.37%)
Jan 08, 2021 1.372 1.459 1.323 1.420 55,712 +0.06(+4.42%)
Jan 07, 2021 1.372 1.372 1.294 1.360 68,455 +0.06(+4.34%)
Jan 06, 2021 1.333 1.352 1.265 1.304 135,188 -0.11(-7.59%)
Jan 05, 2021 1.226 1.459 1.226 1.411 690,592 +0.18(+15.08%)
Jan 04, 2021 1.265 1.304 1.216 1.226 94,087 -0.01(-0.79%)
Dec 31, 2020 1.236 1.236 1.236 373,356 -0.03(-2.31%)
Dec 30, 2020 1.197 1.343 1.187 1.265 373,356 -0.16(-10.96%)
Dec 29, 2020 1.109 1.936 1.109 1.420 4,308,807 +0.30(+26.96%)
Dec 28, 2020 1.148 1.167 1.070 1.119 93,087 -0.02(-2.13%)
Dec 24, 2020 1.187 1.187 1.124 1.143 26,211 -0.03(-2.89%)
Dec 23, 2020 1.138 1.197 1.138 1.177 37,920 +0.03(+2.54%)
Dec 22, 2020 1.148 1.167 1.119 1.148 57,222 -0.02(-1.67%)
Dec 21, 2020 1.177 1.206 1.119 1.167 50,729 +0.00(+0.00%)
Dec 18, 2020 1.206 1.226 1.167 1.167 86,447 -0.06(-4.76%)
Dec 17, 2020 1.226 1.255 1.187 1.226 182,141 -0.04(-3.08%)
Dec 16, 2020 1.352 1.362 1.236 1.265 565,623 -0.30(-19.25%)
Dec 15, 2020 1.197 1.566 1.167 1.566 1,831,388 +0.33(+26.77%)
Dec 14, 2020 1.391 1.391 1.197 1.236 289,343 -0.10(-7.30%)
Dec 11, 2020 1.284 1.372 1.245 1.333 416,303 +0.10(+7.87%)
Dec 10, 2020 1.158 1.236 1.119 1.236 174,251 +0.10(+8.55%)
Dec 09, 2020 1.099 1.167 1.085 1.138 135,032 +0.08(+7.34%)
Dec 08, 2020 1.031 1.060 1.021 1.060 57,301 +0.02(+1.87%)
Dec 07, 2020 1.070 1.070 1.012 1.041 57,720 -0.06(-5.31%)
Dec 04, 2020 1.167 1.167 1.070 1.099 122,835 +0.06(+5.61%)
Dec 03, 2020 1.041 1.070 0.9923 1.041 95,224 +0.01(+0.94%)
Dec 02, 2020 0.9923 1.051 0.9826 1.031 108,647 +0.04(+3.92%)
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.