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

Barnwell Industries (NY: BRN )

2.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 2.013 29,198 -0.01(-0.48%)
Apr 29, 2021 2.188 2.218 1.965 2.023 41,737 -0.15(-6.73%)
Apr 28, 2021 2.120 2.373 2.120 2.169 260,296 +0.03(+1.36%)
Apr 27, 2021 2.208 2.257 2.062 2.140 70,100 -0.03(-1.34%)
Apr 26, 2021 2.120 2.179 2.111 2.169 34,982 +0.01(+0.45%)
Apr 23, 2021 2.120 2.196 2.082 2.159 38,965 +0.09(+4.23%)
Apr 22, 2021 2.062 2.159 2.062 2.072 54,342 +0.01(+0.47%)
Apr 21, 2021 2.013 2.111 2.013 2.062 29,611 +0.05(+2.42%)
Apr 20, 2021 2.082 2.140 2.013 2.013 32,959 -0.08(-3.72%)
Apr 19, 2021 2.198 2.198 2.091 2.091 28,521 -0.03(-1.38%)
Apr 16, 2021 2.198 2.198 2.082 2.120 66,826 -0.11(-4.80%)
Apr 15, 2021 2.383 2.383 2.198 2.227 45,679 -0.12(-4.98%)
Apr 14, 2021 2.373 2.509 2.315 2.344 249,852 -0.09(-3.60%)
Apr 13, 2021 2.315 2.490 2.257 2.432 145,400 +0.05(+2.04%)
Apr 12, 2021 2.558 2.607 2.292 2.383 91,180 -0.26(-9.93%)
Apr 09, 2021 2.821 2.821 2.587 2.646 61,172 -0.17(-5.88%)
Apr 08, 2021 2.801 2.850 2.743 2.811 33,699 +0.01(+0.35%)
Apr 07, 2021 2.733 2.879 2.670 2.801 82,105 +0.07(+2.49%)
Apr 06, 2021 2.578 2.830 2.578 2.733 307,551 +0.14(+5.24%)
Apr 05, 2021 2.685 2.733 2.509 2.597 150,978 -0.04(-1.66%)
Apr 01, 2021 2.451 2.723 2.451 2.641 227,314 +0.14(+5.64%)
Mar 31, 2021 2.772 2.811 2.500 2.500 179,680 -0.24(-8.87%)
Mar 30, 2021 2.723 3.006 2.646 2.743 561,093 +0.05(+1.81%)
Mar 29, 2021 2.733 2.792 2.636 2.694 57,489 -0.04(-1.42%)
Mar 26, 2021 2.636 2.878 2.626 2.733 131,392 +0.04(+1.44%)
Mar 25, 2021 2.519 2.694 2.451 2.694 126,475 +0.07(+2.78%)
Mar 24, 2021 2.636 2.850 2.500 2.621 290,981 +0.08(+3.26%)
Mar 23, 2021 2.772 2.821 2.513 2.539 47,942 -0.18(-6.45%)
Mar 22, 2021 2.840 2.860 2.616 2.714 43,533 -0.08(-2.79%)
Mar 19, 2021 2.626 2.792 2.529 2.792 77,930 +0.15(+5.51%)
Mar 18, 2021 2.792 2.908 2.626 2.646 122,923 -0.21(-7.48%)
Mar 17, 2021 2.811 2.908 2.723 2.860 177,415 +0.00(+0.00%)
Mar 16, 2021 3.015 3.015 2.763 2.860 86,207 -0.16(-5.16%)
Mar 15, 2021 3.015 3.239 2.889 3.015 374,486 +0.06(+1.97%)
Mar 12, 2021 2.937 3.074 2.840 2.957 151,645 -0.03(-0.98%)
Mar 11, 2021 3.161 3.171 2.899 2.986 268,942 -0.08(-2.54%)
Mar 10, 2021 2.607 3.288 2.587 3.064 902,778 +0.46(+17.54%)
Mar 09, 2021 2.694 2.694 2.558 2.607 43,799 +0.06(+2.29%)
Mar 08, 2021 2.519 2.616 2.334 2.548 112,135 +0.06(+2.34%)
Mar 05, 2021 2.782 2.811 2.432 2.490 275,121 -0.11(-4.12%)
Mar 04, 2021 3.006 3.035 2.529 2.597 655,491 -0.42(-13.87%)
Mar 03, 2021 3.064 3.356 2.976 3.015 404,970 -0.12(-3.73%)
Mar 02, 2021 3.161 3.395 3.122 3.132 329,411 -0.03(-0.92%)
Mar 01, 2021 3.171 3.288 3.142 3.161 142,351 +0.06(+1.88%)
Feb 26, 2021 3.365 3.385 3.093 3.103 151,954 -0.37(-10.64%)
Feb 25, 2021 3.463 3.521 3.327 3.472 150,491 -0.04(-1.11%)
Feb 24, 2021 3.268 3.628 3.268 3.511 184,770 +0.23(+7.12%)
Feb 23, 2021 3.842 3.881 3.074 3.278 467,751 -0.90(-21.63%)
Feb 22, 2021 4.046 4.445 4.007 4.182 699,217 +0.09(+2.14%)
Feb 19, 2021 3.657 4.260 3.609 4.095 593,217 +0.01(+0.24%)
Feb 18, 2021 3.463 4.173 3.404 4.085 1,581,595 +0.64(+18.64%)
Feb 17, 2021 3.521 3.540 3.346 3.443 185,665 -0.16(-4.32%)
Feb 16, 2021 3.482 3.852 3.307 3.599 1,185,276 +0.32(+9.79%)
Feb 12, 2021 3.220 3.745 3.210 3.278 631,463 +0.03(+0.90%)
Feb 11, 2021 3.609 3.813 3.161 3.249 598,485 -0.62(-16.08%)
Feb 10, 2021 3.657 4.572 3.035 3.871 3,943,578 +0.63(+19.52%)
Feb 09, 2021 3.064 3.570 3.064 3.239 1,416,446 +0.13(+4.06%)
Feb 08, 2021 2.996 3.404 2.869 3.113 793,881 -0.05(-1.54%)
Feb 05, 2021 2.723 3.638 2.704 3.161 1,521,906 +0.47(+17.33%)
Feb 04, 2021 2.879 2.899 2.646 2.694 163,510 -0.09(-3.15%)
Feb 03, 2021 2.918 3.064 2.772 2.782 250,929 +0.03(+1.06%)
Feb 02, 2021 2.976 3.054 2.743 2.753 269,061 -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.