Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.850 2.890 2.570 2.570 174,768 -0.25(-8.87%)
Mar 30, 2021 2.800 3.090 2.720 2.820 545,754 +0.05(+1.81%)
Mar 29, 2021 2.810 2.870 2.710 2.770 55,918 -0.04(-1.42%)
Mar 26, 2021 2.710 2.958 2.700 2.810 127,800 +0.04(+1.44%)
Mar 25, 2021 2.590 2.770 2.520 2.770 123,018 +0.08(+2.78%)
Mar 24, 2021 2.710 2.930 2.570 2.695 283,026 +0.08(+3.26%)
Mar 23, 2021 2.850 2.900 2.584 2.610 46,632 -0.18(-6.45%)
Mar 22, 2021 2.920 2.940 2.690 2.790 42,343 -0.08(-2.79%)
Mar 19, 2021 2.700 2.870 2.600 2.870 75,800 +0.15(+5.51%)
Mar 18, 2021 2.870 2.990 2.700 2.720 119,563 -0.22(-7.48%)
Mar 17, 2021 2.890 2.990 2.800 2.940 172,565 +0.00(+0.00%)
Mar 16, 2021 3.100 3.100 2.841 2.940 83,851 -0.16(-5.16%)
Mar 15, 2021 3.100 3.330 2.970 3.100 364,249 +0.06(+1.97%)
Mar 12, 2021 3.020 3.160 2.920 3.040 147,500 -0.03(-0.98%)
Mar 11, 2021 3.250 3.260 2.980 3.070 261,590 -0.08(-2.54%)
Mar 10, 2021 2.680 3.380 2.660 3.150 878,098 +0.47(+17.54%)
Mar 09, 2021 2.770 2.770 2.630 2.680 42,602 +0.06(+2.29%)
Mar 08, 2021 2.590 2.690 2.400 2.620 109,070 +0.06(+2.34%)
Mar 05, 2021 2.860 2.890 2.500 2.560 267,600 -0.11(-4.12%)
Mar 04, 2021 3.090 3.120 2.600 2.670 637,571 -0.43(-13.87%)
Mar 03, 2021 3.150 3.450 3.060 3.100 393,899 -0.12(-3.73%)
Mar 02, 2021 3.250 3.490 3.210 3.220 320,406 -0.03(-0.92%)
Mar 01, 2021 3.260 3.380 3.230 3.250 138,460 +0.06(+1.88%)
Feb 26, 2021 3.460 3.480 3.180 3.190 147,800 -0.38(-10.64%)
Feb 25, 2021 3.560 3.620 3.420 3.570 146,377 -0.04(-1.11%)
Feb 24, 2021 3.360 3.730 3.360 3.610 179,719 +0.24(+7.12%)
Feb 23, 2021 3.950 3.990 3.160 3.370 454,964 -0.93(-21.63%)
Feb 22, 2021 4.160 4.570 4.120 4.300 680,102 +0.09(+2.14%)
Feb 19, 2021 3.760 4.380 3.710 4.210 577,000 +0.01(+0.24%)
Feb 18, 2021 3.560 4.290 3.500 4.200 1,538,357 +0.66(+18.64%)
Feb 17, 2021 3.620 3.640 3.440 3.540 180,590 -0.16(-4.32%)
Feb 16, 2021 3.580 3.960 3.400 3.700 1,152,873 +0.33(+9.79%)
Feb 12, 2021 3.310 3.850 3.300 3.370 614,200 +0.03(+0.90%)
Feb 11, 2021 3.710 3.920 3.250 3.340 582,124 -0.64(-16.08%)
Feb 10, 2021 3.760 4.700 3.120 3.980 3,835,767 +0.65(+19.52%)
Feb 09, 2021 3.150 3.670 3.150 3.330 1,377,723 +0.13(+4.06%)
Feb 08, 2021 3.080 3.500 2.950 3.200 772,178 -0.05(-1.54%)
Feb 05, 2021 2.800 3.740 2.780 3.250 1,480,300 +0.48(+17.33%)
Feb 04, 2021 2.960 2.980 2.720 2.770 159,040 -0.09(-3.15%)
Feb 03, 2021 3.000 3.150 2.850 2.860 244,069 +0.03(+1.06%)
Feb 02, 2021 3.060 3.140 2.820 2.830 261,706 -0.31(-9.87%)
Feb 01, 2021 3.090 3.420 3.030 3.140 438,319 -0.18(-5.42%)
Jan 29, 2021 3.500 3.950 3.120 3.320 1,721,000 -2.44(-42.36%)
Jan 28, 2021 1.830 6.990 1.810 5.760 5,598,990 +3.88(+206.38%)
Jan 27, 2021 1.820 1.920 1.800 1.880 131,887 -0.02(-1.05%)
Jan 26, 2021 1.970 2.030 1.860 1.900 217,962 -0.16(-7.77%)
Jan 25, 2021 2.170 2.190 1.990 2.060 214,626 -0.05(-2.37%)
Jan 22, 2021 2.260 2.300 2.100 2.110 226,600 -0.10(-4.52%)
Jan 21, 2021 2.150 2.490 2.080 2.210 1,189,621 +0.33(+17.87%)
Jan 20, 2021 1.850 1.880 1.800 1.875 87,032 +0.02(+1.35%)
Jan 19, 2021 1.730 1.880 1.730 1.850 301,649 +0.15(+8.50%)
Jan 15, 2021 1.600 1.780 1.560 1.705 268,000 +0.16(+10.00%)
Jan 14, 2021 1.590 1.600 1.510 1.550 125,470 -0.04(-2.52%)
Jan 13, 2021 1.600 1.640 1.530 1.590 151,790 -0.09(-5.36%)
Jan 12, 2021 1.540 1.690 1.520 1.680 435,512 +0.20(+13.51%)
Jan 11, 2021 1.480 1.490 1.390 1.480 47,761 +0.02(+1.37%)
Jan 08, 2021 1.410 1.500 1.360 1.460 54,200 +0.06(+4.42%)
Jan 07, 2021 1.410 1.410 1.330 1.398 66,597 +0.06(+4.34%)
Jan 06, 2021 1.370 1.390 1.300 1.340 131,518 -0.11(-7.59%)
Jan 05, 2021 1.260 1.500 1.260 1.450 671,841 +0.19(+15.08%)
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.