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

Barnwell Industries (NY: BRN )

2.710 UNCHANGED
Streaming Delayed 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 (%)
May 28, 2021 3.380 3.560 3.300 3.300 350,907 -0.15(-4.35%)
May 27, 2021 3.330 3.500 3.200 3.450 1,166,343 +0.20(+6.15%)
May 26, 2021 3.120 3.330 3.120 3.250 349,126 +0.08(+2.52%)
May 25, 2021 3.250 3.360 3.110 3.170 312,502 -0.03(-0.94%)
May 24, 2021 2.880 3.280 2.850 3.200 886,804 +0.26(+8.84%)
May 21, 2021 2.870 3.180 2.710 2.940 1,295,317 +0.08(+2.80%)
May 20, 2021 2.950 2.970 2.520 2.860 835,013 -0.07(-2.39%)
May 19, 2021 2.830 2.970 2.820 2.930 106,179 -0.05(-1.68%)
May 18, 2021 3.020 3.090 2.870 2.980 328,921 -0.03(-1.00%)
May 17, 2021 2.970 3.150 2.949 3.010 525,288 +0.02(+0.67%)
May 14, 2021 3.290 3.290 2.970 2.990 423,405 -0.23(-7.14%)
May 13, 2021 3.190 3.540 2.940 3.220 2,362,691 -0.09(-2.72%)
May 12, 2021 2.630 3.800 2.540 3.310 10,765,055 +0.64(+23.97%)
May 11, 2021 2.590 2.750 2.400 2.670 368,184 -0.10(-3.61%)
May 10, 2021 2.960 3.340 2.710 2.770 1,003,201 -0.14(-4.81%)
May 07, 2021 3.000 3.090 2.700 2.910 639,520 -0.10(-3.32%)
May 06, 2021 3.180 4.200 2.640 3.010 10,129,442 +0.33(+12.31%)
May 05, 2021 2.840 3.060 2.520 2.680 1,115,375 +0.00(+0.00%)
May 04, 2021 2.550 2.890 2.330 2.680 1,718,106 -0.42(-13.55%)
May 03, 2021 2.150 4.340 2.100 3.100 5,788,180 +1.03(+49.76%)
Apr 30, 2021 2.090 2.130 2.020 2.070 28,400 -0.01(-0.48%)
Apr 29, 2021 2.250 2.280 2.020 2.080 40,596 -0.15(-6.73%)
Apr 28, 2021 2.180 2.440 2.180 2.230 253,180 +0.03(+1.36%)
Apr 27, 2021 2.270 2.320 2.120 2.200 68,184 -0.03(-1.35%)
Apr 26, 2021 2.180 2.240 2.170 2.230 34,026 +0.01(+0.45%)
Apr 23, 2021 2.180 2.258 2.140 2.220 37,900 +0.09(+4.23%)
Apr 22, 2021 2.120 2.220 2.120 2.130 52,857 +0.01(+0.47%)
Apr 21, 2021 2.070 2.170 2.070 2.120 28,802 +0.05(+2.42%)
Apr 20, 2021 2.140 2.200 2.070 2.070 32,058 -0.08(-3.72%)
Apr 19, 2021 2.260 2.260 2.150 2.150 27,742 -0.03(-1.38%)
Apr 16, 2021 2.260 2.260 2.140 2.180 65,000 -0.11(-4.80%)
Apr 15, 2021 2.450 2.450 2.260 2.290 44,431 -0.12(-4.98%)
Apr 14, 2021 2.440 2.580 2.380 2.410 243,022 -0.09(-3.60%)
Apr 13, 2021 2.380 2.560 2.320 2.500 141,425 +0.05(+2.04%)
Apr 12, 2021 2.630 2.680 2.356 2.450 88,688 -0.27(-9.93%)
Apr 09, 2021 2.900 2.900 2.660 2.720 59,500 -0.17(-5.88%)
Apr 08, 2021 2.880 2.930 2.820 2.890 32,778 +0.01(+0.35%)
Apr 07, 2021 2.810 2.960 2.745 2.880 79,861 +0.07(+2.49%)
Apr 06, 2021 2.650 2.910 2.650 2.810 299,143 +0.14(+5.24%)
Apr 05, 2021 2.760 2.810 2.580 2.670 146,851 -0.04(-1.66%)
Apr 01, 2021 2.520 2.800 2.520 2.715 221,100 +0.15(+5.64%)
Mar 31, 2021 2.850 2.890 2.570 2.570 174,768 -0.25(-8.87%)
Mar 30, 2021 2.800 3.090 2.720 2.820 545,754 +0.05(+1.81%)
Mar 29, 2021 2.810 2.870 2.710 2.770 55,918 -0.04(-1.42%)
Mar 26, 2021 2.710 2.958 2.700 2.810 127,800 +0.04(+1.44%)
Mar 25, 2021 2.590 2.770 2.520 2.770 123,018 +0.08(+2.78%)
Mar 24, 2021 2.710 2.930 2.570 2.695 283,026 +0.08(+3.26%)
Mar 23, 2021 2.850 2.900 2.584 2.610 46,632 -0.18(-6.45%)
Mar 22, 2021 2.920 2.940 2.690 2.790 42,343 -0.08(-2.79%)
Mar 19, 2021 2.700 2.870 2.600 2.870 75,800 +0.15(+5.51%)
Mar 18, 2021 2.870 2.990 2.700 2.720 119,563 -0.22(-7.48%)
Mar 17, 2021 2.890 2.990 2.800 2.940 172,565 +0.00(+0.00%)
Mar 16, 2021 3.100 3.100 2.841 2.940 83,851 -0.16(-5.16%)
Mar 15, 2021 3.100 3.330 2.970 3.100 364,249 +0.06(+1.97%)
Mar 12, 2021 3.020 3.160 2.920 3.040 147,500 -0.03(-0.98%)
Mar 11, 2021 3.250 3.260 2.980 3.070 261,590 -0.08(-2.54%)
Mar 10, 2021 2.680 3.380 2.660 3.150 878,098 +0.47(+17.54%)
Mar 09, 2021 2.770 2.770 2.630 2.680 42,602 +0.06(+2.29%)
Mar 08, 2021 2.590 2.690 2.400 2.620 109,070 +0.06(+2.34%)
Mar 05, 2021 2.860 2.890 2.500 2.560 267,600 -0.11(-4.12%)
Mar 04, 2021 3.090 3.120 2.600 2.670 637,571 -0.43(-13.87%)
Mar 03, 2021 3.150 3.450 3.060 3.100 393,899 -0.12(-3.73%)
Mar 02, 2021 3.250 3.490 3.210 3.220 320,406 -0.03(-0.92%)
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.