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: 8:00 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 (%)
Oct 31, 2022 3.200 3.300 3.200 3.220 127,637 +0.02(+0.63%)
Oct 28, 2022 3.190 3.250 3.020 3.200 27,447 -0.03(-0.93%)
Oct 27, 2022 3.190 3.280 3.140 3.230 50,659 +0.11(+3.53%)
Oct 26, 2022 3.020 3.157 3.020 3.120 45,099 +0.10(+3.31%)
Oct 25, 2022 2.960 3.080 2.900 3.020 29,206 +0.03(+1.00%)
Oct 24, 2022 3.030 3.140 2.940 2.990 38,921 -0.12(-3.86%)
Oct 21, 2022 2.940 3.145 2.870 3.110 33,223 +0.16(+5.42%)
Oct 20, 2022 2.930 2.960 2.883 2.950 9,701 +0.04(+1.37%)
Oct 19, 2022 2.820 2.940 2.820 2.910 39,139 +0.04(+1.39%)
Oct 18, 2022 2.900 2.930 2.810 2.870 44,380 -0.03(-1.03%)
Oct 17, 2022 2.860 2.996 2.860 2.900 53,023 +0.05(+1.75%)
Oct 14, 2022 2.980 3.000 2.824 2.850 27,728 -0.13(-4.36%)
Oct 13, 2022 2.877 3.000 2.853 2.980 87,389 +0.05(+1.71%)
Oct 12, 2022 2.840 2.940 2.810 2.930 58,522 +0.14(+5.02%)
Oct 11, 2022 2.780 2.860 2.760 2.790 24,919 -0.06(-2.11%)
Oct 10, 2022 2.830 2.870 2.780 2.850 21,637 +0.02(+0.71%)
Oct 07, 2022 2.890 2.970 2.762 2.830 85,964 -0.03(-1.05%)
Oct 06, 2022 2.980 3.000 2.820 2.860 88,618 -0.08(-2.72%)
Oct 05, 2022 2.940 3.050 2.740 2.940 92,091 +0.10(+3.52%)
Oct 04, 2022 2.880 2.917 2.820 2.840 52,310 +0.04(+1.43%)
Oct 03, 2022 2.700 2.820 2.698 2.800 26,335 +0.16(+6.06%)
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%)
Sep 01, 2022 3.000 3.000 2.870 2.935 110,220 -0.13(-4.40%)
Aug 31, 2022 2.980 3.070 2.920 3.070 173,760 +0.09(+3.02%)
Aug 30, 2022 3.180 3.180 2.960 2.980 120,577 -0.25(-7.74%)
Aug 29, 2022 2.890 3.250 2.890 3.230 150,735 +0.34(+11.76%)
Aug 26, 2022 2.960 3.045 2.880 2.890 108,168 -0.12(-3.99%)
Aug 25, 2022 3.080 3.090 2.940 3.010 74,533 -0.07(-2.11%)
Aug 24, 2022 3.210 3.312 3.051 3.075 164,958 -0.09(-2.96%)
Aug 23, 2022 3.060 3.316 3.060 3.169 500,233 +0.12(+3.90%)
Aug 22, 2022 2.930 3.150 2.880 3.050 297,173 +0.20(+7.02%)
Aug 19, 2022 2.860 2.960 2.850 2.850 72,675 -0.07(-2.40%)
Aug 18, 2022 2.970 3.080 2.888 2.920 285,355 +0.02(+0.69%)
Aug 17, 2022 2.910 3.030 2.900 2.900 72,130 -0.02(-0.68%)
Aug 16, 2022 2.880 2.975 2.880 2.920 60,808 +0.04(+1.39%)
Aug 15, 2022 2.990 2.990 2.810 2.880 164,968 -0.12(-4.00%)
Aug 12, 2022 2.940 3.005 2.822 3.000 155,280 +0.21(+7.53%)
Aug 11, 2022 2.770 2.870 2.612 2.790 88,184 +0.17(+6.49%)
Aug 10, 2022 2.750 2.750 2.560 2.620 33,246 +0.02(+0.77%)
Aug 09, 2022 2.660 2.660 2.550 2.600 27,100 -0.12(-4.41%)
Aug 08, 2022 2.640 2.720 2.590 2.720 39,287 +0.05(+1.87%)
Aug 05, 2022 2.690 2.700 2.550 2.670 44,086 +0.06(+2.30%)
Aug 04, 2022 2.630 2.690 2.550 2.610 53,772 -0.05(-1.88%)
Aug 03, 2022 2.600 2.800 2.455 2.660 122,009 +0.13(+5.14%)
Aug 02, 2022 2.340 2.590 2.200 2.530 110,612 -0.02(-0.78%)
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.