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

Barnwell Industries (NY: BRN )

2.200 +0.020 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2021 2.033 2.072 1.965 2.014 29,192 -0.01(-0.48%)
Apr 29, 2021 2.189 2.218 1.965 2.024 41,729 -0.15(-6.73%)
Apr 28, 2021 2.121 2.374 2.121 2.169 260,246 +0.03(+1.36%)
Apr 27, 2021 2.208 2.257 2.062 2.140 70,087 -0.03(-1.35%)
Apr 26, 2021 2.121 2.179 2.111 2.169 34,975 +0.01(+0.45%)
Apr 23, 2021 2.121 2.196 2.082 2.160 38,957 +0.09(+4.23%)
Apr 22, 2021 2.062 2.160 2.062 2.072 54,332 +0.01(+0.47%)
Apr 21, 2021 2.014 2.111 2.014 2.062 29,605 +0.05(+2.42%)
Apr 20, 2021 2.082 2.140 2.014 2.014 32,952 -0.08(-3.72%)
Apr 19, 2021 2.199 2.199 2.092 2.092 28,516 -0.03(-1.38%)
Apr 16, 2021 2.199 2.199 2.082 2.121 66,814 -0.11(-4.80%)
Apr 15, 2021 2.383 2.383 2.199 2.228 45,671 -0.12(-4.98%)
Apr 14, 2021 2.374 2.510 2.315 2.345 249,804 -0.09(-3.60%)
Apr 13, 2021 2.315 2.490 2.257 2.432 145,372 +0.05(+2.04%)
Apr 12, 2021 2.559 2.607 2.292 2.383 91,163 -0.26(-9.93%)
Apr 09, 2021 2.821 2.821 2.588 2.646 61,160 -0.17(-5.88%)
Apr 08, 2021 2.802 2.850 2.743 2.812 33,692 +0.01(+0.35%)
Apr 07, 2021 2.734 2.880 2.671 2.802 82,089 +0.07(+2.49%)
Apr 06, 2021 2.578 2.831 2.578 2.734 307,492 +0.14(+5.24%)
Apr 05, 2021 2.685 2.734 2.510 2.598 150,949 -0.04(-1.66%)
Apr 01, 2021 2.452 2.724 2.452 2.641 227,270 +0.14(+5.64%)
Mar 31, 2021 2.773 2.812 2.500 2.500 179,645 -0.24(-8.87%)
Mar 30, 2021 2.724 3.006 2.646 2.743 560,986 +0.05(+1.80%)
Mar 29, 2021 2.734 2.792 2.636 2.695 57,478 -0.04(-1.42%)
Mar 26, 2021 2.636 2.878 2.627 2.734 131,366 +0.04(+1.44%)
Mar 25, 2021 2.520 2.695 2.452 2.695 126,451 +0.07(+2.78%)
Mar 24, 2021 2.636 2.850 2.500 2.622 290,925 +0.08(+3.26%)
Mar 23, 2021 2.773 2.821 2.514 2.539 47,933 -0.18(-6.45%)
Mar 22, 2021 2.841 2.860 2.617 2.714 43,524 -0.08(-2.79%)
Mar 19, 2021 2.627 2.792 2.529 2.792 77,915 +0.15(+5.51%)
Mar 18, 2021 2.792 2.909 2.627 2.646 122,900 -0.21(-7.48%)
Mar 17, 2021 2.812 2.909 2.724 2.860 177,381 +0.00(+0.00%)
Mar 16, 2021 3.016 3.016 2.764 2.860 86,191 -0.16(-5.16%)
Mar 15, 2021 3.016 3.240 2.889 3.016 374,415 +0.06(+1.97%)
Mar 12, 2021 2.938 3.074 2.841 2.957 151,616 -0.03(-0.98%)
Mar 11, 2021 3.162 3.171 2.899 2.987 268,891 -0.08(-2.54%)
Mar 10, 2021 2.607 3.288 2.588 3.064 902,606 +0.46(+17.54%)
Mar 09, 2021 2.695 2.695 2.559 2.607 43,791 +0.06(+2.29%)
Mar 08, 2021 2.520 2.617 2.335 2.549 112,114 +0.06(+2.34%)
Mar 05, 2021 2.782 2.812 2.432 2.490 275,068 -0.11(-4.12%)
Mar 04, 2021 3.006 3.035 2.529 2.598 655,365 -0.42(-13.87%)
Mar 03, 2021 3.064 3.356 2.977 3.016 404,892 -0.12(-3.73%)
Mar 02, 2021 3.162 3.395 3.123 3.133 329,348 -0.03(-0.92%)
Mar 01, 2021 3.171 3.288 3.142 3.162 142,324 +0.06(+1.88%)
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%)
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.