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

Barnwell Industries (NY: BRN )

2.710 -0.090 (-3.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2021 3.050 3.200 2.910 3.030 288,060 +0.04(+1.34%)
Sep 29, 2021 2.710 3.240 2.685 2.990 1,694,313 +0.26(+9.52%)
Sep 28, 2021 2.780 2.970 2.670 2.730 489,435 +0.01(+0.37%)
Sep 27, 2021 2.480 2.990 2.480 2.720 1,141,224 +0.27(+11.02%)
Sep 24, 2021 2.420 2.540 2.360 2.450 116,437 +0.04(+1.66%)
Sep 23, 2021 2.320 2.520 2.320 2.410 314,524 +0.07(+2.99%)
Sep 22, 2021 2.390 2.420 2.300 2.340 195,417 +0.07(+3.08%)
Sep 21, 2021 2.260 2.329 2.260 2.270 63,240 +0.00(+0.00%)
Sep 20, 2021 2.480 2.490 2.270 2.270 183,318 -0.37(-14.02%)
Sep 17, 2021 2.620 2.680 2.520 2.640 95,410 +0.04(+1.54%)
Sep 16, 2021 2.630 2.700 2.510 2.600 69,638 -0.08(-2.99%)
Sep 15, 2021 2.590 2.837 2.588 2.680 215,142 +0.10(+3.88%)
Sep 14, 2021 2.630 2.700 2.530 2.580 135,564 -0.07(-2.64%)
Sep 13, 2021 2.570 2.750 2.480 2.650 408,773 +0.03(+1.15%)
Sep 10, 2021 2.610 2.720 2.500 2.620 318,251 +0.04(+1.55%)
Sep 09, 2021 2.670 2.670 2.505 2.580 145,689 -0.08(-3.01%)
Sep 08, 2021 2.440 2.740 2.440 2.660 444,276 +0.18(+7.26%)
Sep 07, 2021 2.550 2.565 2.420 2.480 127,783 -0.07(-2.75%)
Sep 03, 2021 2.360 2.580 2.360 2.550 191,395 +0.16(+6.69%)
Sep 02, 2021 2.560 2.560 2.360 2.390 132,257 -0.04(-1.65%)
Sep 01, 2021 2.440 2.481 2.330 2.430 282,641 -0.03(-1.22%)
Aug 31, 2021 2.380 2.470 2.380 2.460 71,481 +0.07(+2.93%)
Aug 30, 2021 2.330 2.450 2.241 2.390 185,248 +0.05(+2.14%)
Aug 27, 2021 2.200 2.370 2.196 2.340 88,989 +0.13(+5.88%)
Aug 26, 2021 2.260 2.370 2.180 2.210 88,754 -0.07(-3.07%)
Aug 25, 2021 2.330 2.350 2.250 2.280 64,033 -0.05(-2.15%)
Aug 24, 2021 2.220 2.370 2.219 2.330 203,618 +0.13(+5.91%)
Aug 23, 2021 2.170 2.230 2.130 2.200 61,482 +0.13(+6.28%)
Aug 20, 2021 2.050 2.240 2.050 2.070 84,269 -0.03(-1.43%)
Aug 19, 2021 2.140 2.160 2.010 2.100 118,976 -0.07(-3.23%)
Aug 18, 2021 2.150 2.200 2.150 2.170 23,650 +0.02(+0.93%)
Aug 17, 2021 2.130 2.200 2.130 2.150 43,416 +0.00(+0.00%)
Aug 16, 2021 2.200 2.218 2.130 2.150 77,473 -0.07(-3.15%)
Aug 13, 2021 2.200 2.348 2.150 2.220 123,617 -0.03(-1.33%)
Aug 12, 2021 2.340 2.420 2.190 2.250 340,704 -0.09(-3.85%)
Aug 11, 2021 2.470 2.980 2.240 2.340 4,235,882 +0.06(+2.63%)
Aug 10, 2021 2.400 2.420 2.274 2.280 93,282 -0.14(-5.79%)
Aug 09, 2021 2.410 2.430 2.310 2.420 117,172 +0.10(+4.31%)
Aug 06, 2021 2.250 2.340 2.200 2.320 105,667 +0.05(+2.20%)
Aug 05, 2021 2.220 2.303 2.220 2.270 76,768 +0.04(+1.79%)
Aug 04, 2021 2.290 2.310 2.210 2.230 48,588 -0.08(-3.46%)
Aug 03, 2021 2.330 2.380 2.290 2.310 58,454 -0.03(-1.28%)
Aug 02, 2021 2.320 2.390 2.270 2.340 56,370 +0.02(+0.86%)
Jul 30, 2021 2.390 2.400 2.290 2.320 79,000 -0.06(-2.52%)
Jul 29, 2021 2.280 2.471 2.280 2.380 157,967 +0.05(+2.15%)
Jul 28, 2021 2.320 2.430 2.270 2.330 88,681 +0.00(+0.00%)
Jul 27, 2021 2.370 2.380 2.240 2.330 53,945 -0.07(-2.92%)
Jul 26, 2021 2.360 2.470 2.335 2.400 94,268 +0.05(+2.13%)
Jul 23, 2021 2.400 2.430 2.310 2.350 79,918 -0.07(-2.89%)
Jul 22, 2021 2.370 2.440 2.300 2.420 347,277 +0.16(+7.08%)
Jul 21, 2021 2.220 2.310 2.199 2.260 171,011 +0.09(+4.15%)
Jul 20, 2021 2.110 2.220 2.060 2.170 157,242 +0.06(+2.84%)
Jul 19, 2021 2.060 2.140 2.000 2.110 199,672 -0.08(-3.65%)
Jul 16, 2021 2.280 2.300 2.160 2.190 247,745 -0.08(-3.52%)
Jul 15, 2021 2.440 2.470 2.225 2.270 385,113 -0.23(-9.20%)
Jul 14, 2021 2.560 2.970 2.420 2.500 3,598,053 -0.07(-2.72%)
Jul 13, 2021 2.580 2.640 2.340 2.570 355,721 +0.09(+3.63%)
Jul 12, 2021 2.710 2.720 2.462 2.480 302,938 -0.22(-8.15%)
Jul 09, 2021 2.430 2.700 2.430 2.700 648,899 +0.24(+9.76%)
Jul 08, 2021 2.240 2.540 2.230 2.460 717,907 +0.10(+4.24%)
Jul 07, 2021 2.720 2.770 2.320 2.360 865,565 -0.30(-11.28%)
Jul 06, 2021 3.080 3.105 2.590 2.660 2,213,836 -0.31(-10.44%)
Jul 02, 2021 3.360 3.370 2.930 2.970 939,513 -0.36(-10.81%)
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.