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 (%)
Apr 29, 2022 2.850 3.015 2.780 2.850 238,254 -0.02(-0.70%)
Apr 28, 2022 2.760 2.910 2.726 2.870 218,128 +0.08(+2.87%)
Apr 27, 2022 2.820 2.870 2.760 2.790 116,853 -0.04(-1.41%)
Apr 26, 2022 2.770 2.940 2.740 2.830 119,299 +0.03(+1.07%)
Apr 25, 2022 2.610 2.850 2.610 2.800 98,812 -0.04(-1.41%)
Apr 22, 2022 2.720 2.880 2.720 2.840 146,774 +0.11(+4.03%)
Apr 21, 2022 2.720 2.830 2.720 2.730 226,970 +0.01(+0.53%)
Apr 20, 2022 2.610 2.730 2.578 2.716 111,327 +0.07(+2.47%)
Apr 19, 2022 2.710 2.749 2.570 2.650 184,994 -0.15(-5.36%)
Apr 18, 2022 2.700 2.910 2.630 2.800 713,556 +0.12(+4.48%)
Apr 14, 2022 2.570 2.930 2.531 2.680 903,640 +0.12(+4.69%)
Apr 13, 2022 2.540 2.680 2.470 2.560 182,200 +0.03(+1.19%)
Apr 12, 2022 2.460 2.610 2.450 2.530 207,126 +0.08(+3.27%)
Apr 11, 2022 2.600 2.660 2.410 2.450 149,351 -0.22(-8.24%)
Apr 08, 2022 2.560 2.670 2.520 2.670 64,048 +0.09(+3.49%)
Apr 07, 2022 2.670 2.695 2.420 2.580 225,454 -0.05(-1.90%)
Apr 06, 2022 2.760 2.830 2.630 2.630 130,496 -0.15(-5.40%)
Apr 05, 2022 2.860 2.970 2.780 2.780 240,252 -0.03(-1.07%)
Apr 04, 2022 2.730 2.890 2.690 2.810 305,772 +0.14(+5.24%)
Apr 01, 2022 2.620 2.760 2.530 2.670 253,454 +0.10(+3.89%)
Mar 31, 2022 2.720 2.790 2.550 2.570 247,174 -0.20(-7.22%)
Mar 30, 2022 2.760 2.880 2.730 2.770 342,262 +0.02(+0.73%)
Mar 29, 2022 2.750 2.800 2.670 2.750 163,677 -0.02(-0.72%)
Mar 28, 2022 2.970 2.970 2.740 2.770 397,924 -0.27(-8.88%)
Mar 25, 2022 3.020 3.150 2.920 3.040 321,648 +0.01(+0.33%)
Mar 24, 2022 3.040 3.150 2.940 3.030 258,409 -0.04(-1.30%)
Mar 23, 2022 3.050 3.170 3.000 3.070 584,373 +0.11(+3.72%)
Mar 22, 2022 2.870 2.980 2.830 2.960 335,260 +0.12(+4.23%)
Mar 21, 2022 2.750 2.960 2.720 2.840 443,017 +0.17(+6.37%)
Mar 18, 2022 2.700 2.906 2.660 2.670 573,910 -0.20(-6.97%)
Mar 17, 2022 2.740 3.110 2.740 2.870 908,288 +0.25(+9.54%)
Mar 16, 2022 2.660 2.870 2.590 2.620 496,042 -0.08(-2.96%)
Mar 15, 2022 2.600 2.820 2.550 2.700 532,789 -0.03(-1.10%)
Mar 14, 2022 2.940 2.940 2.650 2.730 752,133 -0.26(-8.70%)
Mar 11, 2022 3.330 3.400 2.900 2.990 787,001 -0.61(-16.94%)
Mar 10, 2022 3.740 3.950 3.410 3.600 1,022,535 -0.03(-0.83%)
Mar 09, 2022 3.320 3.940 3.280 3.630 3,295,008 -0.32(-8.10%)
Mar 08, 2022 6.380 6.380 3.120 3.950 7,635,726 -0.93(-19.06%)
Mar 07, 2022 3.480 5.240 3.480 4.880 16,599,496 +1.48(+43.53%)
Mar 04, 2022 3.120 3.590 3.080 3.400 1,816,440 +0.30(+9.68%)
Mar 03, 2022 3.140 3.300 2.931 3.100 335,438 +0.02(+0.65%)
Mar 02, 2022 3.140 3.150 2.906 3.080 254,958 +0.08(+2.67%)
Mar 01, 2022 2.930 3.165 2.880 3.000 222,042 +0.15(+5.26%)
Feb 28, 2022 2.850 2.990 2.760 2.850 212,846 +0.07(+2.52%)
Feb 25, 2022 2.800 2.830 2.700 2.780 67,008 -0.05(-1.77%)
Feb 24, 2022 2.760 3.120 2.670 2.830 906,575 +0.21(+8.22%)
Feb 23, 2022 2.550 2.680 2.420 2.615 202,054 +0.14(+5.44%)
Feb 22, 2022 2.450 2.590 2.410 2.480 253,402 +0.05(+2.06%)
Feb 18, 2022 2.430 0 -0.06(-2.41%)
Feb 17, 2022 2.560 2.585 2.480 2.490 31,036 -0.10(-3.86%)
Feb 16, 2022 2.580 2.680 2.540 2.590 72,876 +0.04(+1.57%)
Feb 15, 2022 2.610 2.610 2.480 2.550 114,531 +0.03(+1.19%)
Feb 14, 2022 2.510 2.750 2.504 2.520 179,824 -0.02(-0.79%)
Feb 11, 2022 2.520 2.750 2.500 2.540 370,072 -0.03(-1.17%)
Feb 10, 2022 2.600 2.670 2.530 2.570 34,248 -0.04(-1.53%)
Feb 09, 2022 2.490 2.700 2.490 2.610 31,086 +0.12(+4.82%)
Feb 08, 2022 2.630 2.660 2.460 2.490 107,798 -0.17(-6.39%)
Feb 07, 2022 2.790 2.790 2.650 2.660 38,899 -0.05(-1.85%)
Feb 04, 2022 2.640 2.860 2.640 2.710 195,727 +0.08(+3.04%)
Feb 03, 2022 2.610 2.630 85,251 -0.02(-0.94%)
Feb 02, 2022 2.620 2.770 2.619 2.655 217,332 +0.04(+1.72%)
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.