Indicators

Barnwell Industries (NY: BRN )

2.560 -0.070 (-2.66%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	2.550			2.710	106,138	+0.16(+6.27%)
Jan 28, 2022	2.720	2.950	2.410	2.550	293,247	-0.10(-3.77%)
Jan 27, 2022	2.640	2.920	2.560	2.650	175,192	+0.01(+0.38%)
Jan 26, 2022	2.650	2.780	2.640	2.640	49,690	+0.01(+0.38%)
Jan 25, 2022	2.620	2.730	2.510	2.630	65,363	-0.05(-1.87%)
Jan 24, 2022	2.590	2.680	2.500	2.680	53,649	+0.07(+2.68%)
Jan 21, 2022	2.820	2.937	2.560	2.610	112,034	-0.18(-6.45%)
Jan 20, 2022	3.040	3.240	2.790	2.790	208,778	-0.15(-5.10%)
Jan 19, 2022	2.890	3.070	2.850	2.940	150,227	+0.10(+3.52%)
Jan 18, 2022	2.870	3.090	2.770	2.840	232,671	+0.01(+0.35%)
Jan 14, 2022				2.830	0	+0.02(+0.71%)
Jan 13, 2022	2.850	2.910	2.780	2.810	17,233	-0.03(-1.06%)
Jan 12, 2022	2.830	2.980	2.790	2.840	69,515	+0.05(+1.79%)
Jan 11, 2022	2.760	2.860	2.740	2.790	46,993	-0.03(-1.06%)
Jan 10, 2022	2.830	2.850	2.730	2.820	13,570	-0.02(-0.70%)
Jan 07, 2022	2.880	2.930	2.800	2.840	24,410	+0.01(+0.35%)
Jan 06, 2022	2.720	2.890	2.720	2.830	40,640	+0.05(+1.80%)
Jan 05, 2022	2.940	3.020	2.750	2.780	50,482	-0.11(-3.81%)
Jan 04, 2022	2.920	3.000	2.800	2.890	91,385	-0.06(-2.03%)

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.