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

Historical Prices

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.