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

Barnwell Industries (NY: BRN )

2.800 -0.120 (-4.11%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
May 31, 2022 2.700 2.850 2.630 2.670 472,158 +0.05(+1.91%)
May 27, 2022 2.790 2.820 2.556 2.620 831,030 -0.19(-6.76%)
May 26, 2022 2.880 2.950 2.700 2.810 374,540 -0.05(-1.75%)
May 25, 2022 2.740 2.950 2.730 2.860 275,619 +0.10(+3.62%)
May 24, 2022 2.850 2.940 2.750 2.760 92,523 -0.12(-4.17%)
May 23, 2022 2.930 3.000 2.850 2.880 102,004 -0.02(-0.69%)
May 20, 2022 3.070 3.110 2.850 2.900 76,418 -0.12(-3.97%)
May 19, 2022 2.860 3.100 2.850 3.020 79,491 +0.07(+2.37%)
May 18, 2022 3.320 3.340 2.916 2.950 262,182 -0.32(-9.79%)
May 17, 2022 3.280 3.340 3.100 3.270 311,284 +0.07(+2.19%)
May 16, 2022 3.040 3.400 2.980 3.200 918,485 +0.15(+4.92%)
May 13, 2022 3.070 3.070 2.850 3.050 343,527 +0.12(+4.10%)
May 12, 2022 3.020 3.040 2.890 2.930 120,933 -0.05(-1.68%)
May 11, 2022 2.970 3.100 2.940 2.980 243,799 +0.06(+2.05%)
May 10, 2022 2.900 3.040 2.830 2.920 178,664 +0.04(+1.39%)
May 09, 2022 2.910 3.050 2.790 2.880 273,557 -0.17(-5.57%)
May 06, 2022 3.220 3.250 2.950 3.050 321,514 -0.20(-6.15%)
May 05, 2022 2.920 3.300 2.850 3.250 1,742,160 +0.39(+13.77%)
May 04, 2022 2.880 2.930 2.800 2.857 404,702 +0.04(+1.30%)
May 03, 2022 2.710 2.850 2.710 2.820 79,087 +0.11(+4.06%)
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.