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

Barnwell Industries (NY: BRN )

2.910 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2022 2.360 2.410 2.290 2.350 48,688 -0.07(-2.89%)
Jun 29, 2022 2.550 2.580 2.360 2.420 65,146 -0.13(-5.10%)
Jun 28, 2022 2.600 2.640 2.520 2.550 46,956 -0.03(-1.16%)
Jun 27, 2022 2.610 2.650 2.530 2.580 140,767 -0.05(-1.90%)
Jun 24, 2022 2.520 2.640 2.500 2.630 83,873 +0.14(+5.62%)
Jun 23, 2022 2.600 2.610 2.480 2.490 61,501 -0.11(-4.23%)
Jun 22, 2022 2.700 2.735 2.500 2.600 166,014 -0.16(-5.80%)
Jun 21, 2022 2.620 2.770 2.590 2.760 154,767 +0.19(+7.39%)
Jun 17, 2022 2.730 2.730 2.454 2.570 207,318 -0.02(-0.77%)
Jun 16, 2022 2.500 2.590 2.380 2.590 401,336 -0.01(-0.38%)
Jun 15, 2022 2.540 2.630 2.510 2.600 149,877 +0.04(+1.56%)
Jun 14, 2022 2.620 2.725 2.530 2.560 286,291 +0.03(+1.19%)
Jun 13, 2022 2.790 2.790 2.510 2.530 265,120 -0.27(-9.64%)
Jun 10, 2022 2.820 2.860 2.671 2.800 205,643 -0.04(-1.41%)
Jun 09, 2022 2.880 2.960 2.770 2.840 226,001 -0.05(-1.73%)
Jun 08, 2022 2.910 3.095 2.820 2.890 840,442 +0.01(+0.35%)
Jun 07, 2022 2.700 2.950 2.650 2.880 784,814 +0.18(+6.67%)
Jun 06, 2022 2.860 2.880 2.700 2.700 154,257 -0.08(-2.88%)
Jun 03, 2022 2.670 2.830 2.600 2.780 219,142 +0.13(+4.91%)
Jun 02, 2022 2.680 2.790 2.622 2.650 296,776 +0.00(+0.00%)
Jun 01, 2022 2.710 2.820 2.650 2.650 88,435 -0.02(-0.75%)
May 31, 2022 2.700 2.850 2.630 2.670 472,158 +0.05(+1.91%)
May 27, 2022 2.790 2.820 2.556 2.620 831,030 -0.19(-6.76%)
May 26, 2022 2.880 2.950 2.700 2.810 374,540 -0.05(-1.75%)
May 25, 2022 2.740 2.950 2.730 2.860 275,619 +0.10(+3.62%)
May 24, 2022 2.850 2.940 2.750 2.760 92,523 -0.12(-4.17%)
May 23, 2022 2.930 3.000 2.850 2.880 102,004 -0.02(-0.69%)
May 20, 2022 3.070 3.110 2.850 2.900 76,418 -0.12(-3.97%)
May 19, 2022 2.860 3.100 2.850 3.020 79,491 +0.07(+2.37%)
May 18, 2022 3.320 3.340 2.916 2.950 262,182 -0.32(-9.79%)
May 17, 2022 3.280 3.340 3.100 3.270 311,284 +0.07(+2.19%)
May 16, 2022 3.040 3.400 2.980 3.200 918,485 +0.15(+4.92%)
May 13, 2022 3.070 3.070 2.850 3.050 343,527 +0.12(+4.10%)
May 12, 2022 3.020 3.040 2.890 2.930 120,933 -0.05(-1.68%)
May 11, 2022 2.970 3.100 2.940 2.980 243,799 +0.06(+2.05%)
May 10, 2022 2.900 3.040 2.830 2.920 178,664 +0.04(+1.39%)
May 09, 2022 2.910 3.050 2.790 2.880 273,557 -0.17(-5.57%)
May 06, 2022 3.220 3.250 2.950 3.050 321,514 -0.20(-6.15%)
May 05, 2022 2.920 3.300 2.850 3.250 1,742,160 +0.39(+13.77%)
May 04, 2022 2.880 2.930 2.800 2.857 404,702 +0.04(+1.30%)
May 03, 2022 2.710 2.850 2.710 2.820 79,087 +0.11(+4.06%)
May 02, 2022 2.780 2.840 2.680 2.710 225,092 -0.14(-4.91%)
Apr 29, 2022 2.850 3.015 2.780 2.850 238,254 -0.02(-0.70%)
Apr 28, 2022 2.760 2.910 2.726 2.870 218,128 +0.08(+2.87%)
Apr 27, 2022 2.820 2.870 2.760 2.790 116,853 -0.04(-1.41%)
Apr 26, 2022 2.770 2.940 2.740 2.830 119,299 +0.03(+1.07%)
Apr 25, 2022 2.610 2.850 2.610 2.800 98,812 -0.04(-1.41%)
Apr 22, 2022 2.720 2.880 2.720 2.840 146,774 +0.11(+4.03%)
Apr 21, 2022 2.720 2.830 2.720 2.730 226,970 +0.01(+0.53%)
Apr 20, 2022 2.610 2.730 2.578 2.716 111,327 +0.07(+2.47%)
Apr 19, 2022 2.710 2.749 2.570 2.650 184,994 -0.15(-5.36%)
Apr 18, 2022 2.700 2.910 2.630 2.800 713,556 +0.12(+4.48%)
Apr 14, 2022 2.570 2.930 2.531 2.680 903,640 +0.12(+4.69%)
Apr 13, 2022 2.540 2.680 2.470 2.560 182,200 +0.03(+1.19%)
Apr 12, 2022 2.460 2.610 2.450 2.530 207,126 +0.08(+3.27%)
Apr 11, 2022 2.600 2.660 2.410 2.450 149,351 -0.22(-8.24%)
Apr 08, 2022 2.560 2.670 2.520 2.670 64,048 +0.09(+3.49%)
Apr 07, 2022 2.670 2.695 2.420 2.580 225,454 -0.05(-1.90%)
Apr 06, 2022 2.760 2.830 2.630 2.630 130,496 -0.15(-5.40%)
Apr 05, 2022 2.860 2.970 2.780 2.780 240,252 -0.03(-1.07%)
Apr 04, 2022 2.730 2.890 2.690 2.810 305,772 +0.14(+5.24%)
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.