Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.480 2.630 2.480 2.550 80,560 +0.04(+1.59%)
Jul 28, 2022 2.550 2.565 2.460 2.510 38,496 +0.01(+0.40%)
Jul 27, 2022 2.410 2.500 2.400 2.500 27,527 +0.02(+0.81%)
Jul 26, 2022 2.600 2.600 2.450 2.480 11,315 -0.11(-4.25%)
Jul 25, 2022 2.330 2.590 2.330 2.590 52,412 +0.25(+10.68%)
Jul 22, 2022 2.400 2.430 2.340 2.340 56,523 -0.04(-1.68%)
Jul 21, 2022 2.450 2.480 2.380 2.380 27,483 -0.21(-8.11%)
Jul 20, 2022 2.460 2.590 2.400 2.590 23,395 +0.05(+1.97%)
Jul 19, 2022 2.360 2.600 2.280 2.540 123,776 +0.19(+8.09%)
Jul 18, 2022 2.350 2.380 2.290 2.350 22,079 +0.07(+3.07%)
Jul 15, 2022 2.250 2.280 2.227 2.280 6,051 +0.04(+1.79%)
Jul 14, 2022 2.250 2.300 2.180 2.240 20,961 -0.04(-1.75%)
Jul 13, 2022 2.250 2.330 2.220 2.280 18,541 -0.01(-0.44%)
Jul 12, 2022 2.280 2.320 2.200 2.290 37,516 -0.05(-2.14%)
Jul 11, 2022 2.340 2.350 2.270 2.340 14,057 -0.04(-1.68%)
Jul 08, 2022 2.360 2.390 2.270 2.380 58,376 -0.01(-0.42%)
Jul 07, 2022 2.300 2.440 2.300 2.390 36,197 +0.10(+4.37%)
Jul 06, 2022 2.190 2.290 2.120 2.290 78,565 +0.10(+4.57%)
Jul 05, 2022 2.300 2.300 2.180 2.190 80,383 -0.19(-7.98%)
Jul 01, 2022 2.410 2.420 2.320 2.380 14,995 +0.03(+1.28%)
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%)
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.