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

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2022 2.620 2.730 2.610 2.640 18,761 -0.03(-1.12%)
Sep 29, 2022 2.710 2.710 2.590 2.670 11,395 -0.01(-0.37%)
Sep 28, 2022 2.600 2.750 2.580 2.680 44,573 +0.11(+4.28%)
Sep 27, 2022 2.700 2.700 2.550 2.570 61,542 -0.10(-3.75%)
Sep 26, 2022 2.550 2.700 2.550 2.670 64,216 +0.12(+4.71%)
Sep 23, 2022 2.770 2.854 2.535 2.550 122,324 -0.26(-9.25%)
Sep 22, 2022 3.070 3.070 2.810 2.810 68,363 -0.23(-7.57%)
Sep 21, 2022 3.080 3.080 2.960 3.040 28,966 -0.01(-0.33%)
Sep 20, 2022 3.100 3.120 2.960 3.050 43,565 -0.07(-2.24%)
Sep 19, 2022 3.030 3.120 2.980 3.120 44,440 +0.02(+0.65%)
Sep 16, 2022 3.050 3.160 3.030 3.100 55,642 -0.02(-0.64%)
Sep 15, 2022 3.130 3.150 3.000 3.120 102,985 -0.02(-0.64%)
Sep 14, 2022 3.060 3.230 3.050 3.140 170,333 +0.19(+6.44%)
Sep 13, 2022 3.000 3.040 2.890 2.950 181,919 -0.05(-1.67%)
Sep 12, 2022 2.960 3.060 2.840 3.000 123,495 +0.00(+0.00%)
Sep 09, 2022 2.950 3.050 2.920 3.000 71,056 +0.06(+2.04%)
Sep 08, 2022 2.920 2.950 2.830 2.940 44,289 +0.06(+2.26%)
Sep 07, 2022 2.850 2.970 2.800 2.875 61,859 -0.04(-1.20%)
Sep 06, 2022 3.070 3.070 2.875 2.910 82,069 -0.08(-2.68%)
Sep 02, 2022 2.960 3.080 2.897 2.990 140,788 +0.06(+1.87%)
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.