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

Barnwell Industries (NY: BRN )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 2.646 2.714 2.480 2.500 254,121 -0.19(-7.22%)
Mar 30, 2022 2.685 2.801 2.655 2.694 351,881 +0.02(+0.73%)
Mar 29, 2022 2.675 2.723 2.597 2.675 168,277 -0.02(-0.72%)
Mar 28, 2022 2.889 2.889 2.665 2.694 409,108 -0.26(-8.88%)
Mar 25, 2022 2.937 3.064 2.840 2.957 330,688 +0.01(+0.33%)
Mar 24, 2022 2.957 3.064 2.860 2.947 265,672 -0.04(-1.30%)
Mar 23, 2022 2.967 3.083 2.918 2.986 600,797 +0.11(+3.72%)
Mar 22, 2022 2.792 2.899 2.753 2.879 344,683 +0.12(+4.23%)
Mar 21, 2022 2.675 2.879 2.646 2.762 455,468 +0.17(+6.37%)
Mar 18, 2022 2.626 2.826 2.587 2.597 590,040 -0.19(-6.97%)
Mar 17, 2022 2.665 3.025 2.665 2.792 933,817 +0.24(+9.54%)
Mar 16, 2022 2.587 2.792 2.519 2.548 509,984 -0.08(-2.96%)
Mar 15, 2022 2.529 2.743 2.481 2.626 547,764 -0.03(-1.10%)
Mar 14, 2022 2.860 2.860 2.578 2.655 773,273 -0.25(-8.70%)
Mar 11, 2022 3.239 3.307 2.821 2.908 809,121 -0.59(-16.94%)
Mar 10, 2022 3.638 3.842 3.317 3.502 1,051,275 -0.03(-0.83%)
Mar 09, 2022 3.229 3.832 3.190 3.531 3,387,620 -0.31(-8.10%)
Mar 08, 2022 6.206 6.206 3.035 3.842 7,850,343 -0.90(-19.06%)
Mar 07, 2022 3.385 5.097 3.385 4.747 17,066,058 +1.44(+43.53%)
Mar 04, 2022 3.035 3.492 2.996 3.307 1,867,494 +0.29(+9.68%)
Mar 03, 2022 3.054 3.210 2.851 3.015 344,866 +0.02(+0.65%)
Mar 02, 2022 3.054 3.064 2.826 2.996 262,124 +0.08(+2.67%)
Mar 01, 2022 2.850 3.079 2.801 2.918 228,282 +0.15(+5.26%)
Feb 28, 2022 2.772 2.908 2.684 2.772 218,828 +0.07(+2.52%)
Feb 25, 2022 2.723 2.753 2.626 2.704 68,891 -0.05(-1.77%)
Feb 24, 2022 2.685 3.035 2.597 2.753 932,056 +0.21(+8.22%)
Feb 23, 2022 2.480 2.607 2.354 2.544 207,733 +0.13(+5.44%)
Feb 22, 2022 2.383 2.519 2.344 2.412 260,524 +0.05(+2.06%)
Feb 18, 2022 2.364 0 -0.06(-2.41%)
Feb 17, 2022 2.490 2.514 2.412 2.422 31,908 -0.10(-3.86%)
Feb 16, 2022 2.509 2.607 2.471 2.519 74,924 +0.04(+1.57%)
Feb 15, 2022 2.539 2.539 2.412 2.480 117,750 +0.03(+1.19%)
Feb 14, 2022 2.441 2.675 2.435 2.451 184,878 -0.02(-0.79%)
Feb 11, 2022 2.451 2.675 2.432 2.471 380,473 -0.03(-1.17%)
Feb 10, 2022 2.529 2.597 2.461 2.500 35,210 -0.04(-1.53%)
Feb 09, 2022 2.422 2.626 2.422 2.539 31,959 +0.12(+4.82%)
Feb 08, 2022 2.558 2.587 2.393 2.422 110,827 -0.17(-6.39%)
Feb 07, 2022 2.714 2.714 2.578 2.587 39,992 -0.05(-1.84%)
Feb 04, 2022 2.568 2.782 2.568 2.636 201,228 +0.08(+3.04%)
Feb 03, 2022 2.539 2.558 87,647 -0.02(-0.94%)
Feb 02, 2022 2.548 2.694 2.548 2.582 223,440 +0.04(+1.72%)
Feb 01, 2022 2.646 2.821 2.383 2.539 268,639 -0.10(-3.69%)
Jan 31, 2022 2.480 2.636 109,121 +0.16(+6.27%)
Jan 28, 2022 2.646 2.869 2.344 2.480 301,489 -0.10(-3.77%)
Jan 27, 2022 2.568 2.840 2.490 2.578 180,116 +0.01(+0.38%)
Jan 26, 2022 2.578 2.704 2.568 2.568 51,086 +0.01(+0.38%)
Jan 25, 2022 2.548 2.655 2.441 2.558 67,200 -0.05(-1.87%)
Jan 24, 2022 2.519 2.607 2.432 2.607 55,156 +0.07(+2.68%)
Jan 21, 2022 2.743 2.857 2.490 2.539 115,182 -0.18(-6.45%)
Jan 20, 2022 2.957 3.151 2.714 2.714 214,646 -0.15(-5.10%)
Jan 19, 2022 2.811 2.986 2.772 2.860 154,449 +0.10(+3.52%)
Jan 18, 2022 2.792 3.006 2.694 2.762 239,210 +0.01(+0.35%)
Jan 14, 2022 2.753 0 +0.02(+0.71%)
Jan 13, 2022 2.772 2.830 2.704 2.733 17,717 -0.03(-1.06%)
Jan 12, 2022 2.753 2.899 2.714 2.762 71,468 +0.05(+1.79%)
Jan 11, 2022 2.685 2.782 2.665 2.714 48,313 -0.03(-1.06%)
Jan 10, 2022 2.753 2.772 2.655 2.743 13,951 -0.02(-0.70%)
Jan 07, 2022 2.801 2.850 2.724 2.762 25,096 +0.01(+0.35%)
Jan 06, 2022 2.646 2.811 2.645 2.753 41,782 +0.05(+1.80%)
Jan 05, 2022 2.860 2.937 2.675 2.704 51,900 -0.11(-3.81%)
Jan 04, 2022 2.840 2.918 2.723 2.811 93,953 -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.