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

Barnwell Industries (NY: BRN )

2.930 +0.050 (+1.74%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 30, 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 (%)
Dec 31, 2020 1.270 1.270 1.270 363,219 -0.03(-2.31%)
Dec 30, 2020 1.230 1.380 1.220 1.300 363,219 -0.16(-10.96%)
Dec 29, 2020 1.140 1.990 1.140 1.460 4,191,812 +0.31(+26.96%)
Dec 28, 2020 1.180 1.200 1.100 1.150 90,560 -0.03(-2.13%)
Dec 24, 2020 1.220 1.220 1.155 1.175 25,500 -0.03(-2.89%)
Dec 23, 2020 1.170 1.230 1.170 1.210 36,891 +0.03(+2.54%)
Dec 22, 2020 1.180 1.200 1.150 1.180 55,669 -0.02(-1.67%)
Dec 21, 2020 1.210 1.240 1.150 1.200 49,352 +0.00(+0.00%)
Dec 18, 2020 1.240 1.260 1.200 1.200 84,100 -0.06(-4.76%)
Dec 17, 2020 1.260 1.290 1.220 1.260 177,196 -0.04(-3.08%)
Dec 16, 2020 1.390 1.400 1.270 1.300 550,265 -0.31(-19.25%)
Dec 15, 2020 1.230 1.610 1.200 1.610 1,781,662 +0.34(+26.77%)
Dec 14, 2020 1.430 1.430 1.230 1.270 281,487 -0.10(-7.30%)
Dec 11, 2020 1.320 1.410 1.280 1.370 405,000 +0.10(+7.87%)
Dec 10, 2020 1.190 1.270 1.150 1.270 169,520 +0.10(+8.55%)
Dec 09, 2020 1.130 1.200 1.115 1.170 131,366 +0.08(+7.34%)
Dec 08, 2020 1.060 1.090 1.050 1.090 55,746 +0.02(+1.87%)
Dec 07, 2020 1.100 1.100 1.040 1.070 56,153 -0.06(-5.31%)
Dec 04, 2020 1.200 1.200 1.100 1.130 119,500 +0.06(+5.61%)
Dec 03, 2020 1.070 1.100 1.020 1.070 92,639 +0.01(+0.94%)
Dec 02, 2020 1.020 1.080 1.010 1.060 105,697 +0.04(+3.92%)
Dec 01, 2020 1.080 1.080 1.010 1.020 100,442 -0.07(-6.42%)
Nov 30, 2020 1.140 1.140 1.070 1.090 46,142 +0.01(+0.93%)
Nov 27, 2020 1.140 1.140 1.080 1.080 18,700 -0.01(-0.92%)
Nov 25, 2020 1.090 1.110 1.070 1.090 73,800 -0.01(-0.91%)
Nov 24, 2020 1.100 1.130 1.040 1.100 243,556 +0.05(+4.76%)
Nov 23, 2020 1.010 1.070 1.000 1.050 111,310 +0.02(+1.74%)
Nov 20, 2020 1.050 1.050 1.000 1.032 82,700 +0.01(+1.18%)
Nov 19, 2020 1.030 1.030 0.9850 1.020 43,815 +0.00(+0.44%)
Nov 18, 2020 1.040 1.050 0.9956 1.016 76,723 -0.01(-1.40%)
Nov 17, 2020 0.9700 1.030 0.9700 1.030 30,170 +0.04(+4.03%)
Nov 16, 2020 1.050 1.050 0.9600 0.9900 120,242 -0.02(-1.98%)
Nov 13, 2020 0.9800 1.030 0.9500 1.010 73,600 +0.02(+2.02%)
Nov 12, 2020 0.9700 1.050 0.9300 0.9900 129,316 +0.02(+2.57%)
Nov 11, 2020 0.9603 0.9900 0.9400 0.9652 69,672 -0.02(-2.51%)
Nov 10, 2020 0.9349 1.040 0.9172 0.9900 160,495 +0.06(+6.45%)
Nov 09, 2020 0.9000 0.9500 0.9000 0.9300 102,357 +0.01(+1.25%)
Nov 06, 2020 0.9200 0.9466 0.9014 0.9185 29,700 -0.03(-3.32%)
Nov 05, 2020 0.9300 0.9900 0.9200 0.9500 90,087 +0.00(+0.00%)
Nov 04, 2020 0.9300 0.9800 0.8800 0.9500 153,675 +0.01(+1.60%)
Nov 03, 2020 0.9009 0.9502 0.8550 0.9350 135,608 +0.03(+3.04%)
Nov 02, 2020 0.9200 0.9300 0.8702 0.9074 230,093 +0.04(+4.80%)
Oct 30, 2020 0.8900 0.9300 0.8500 0.8658 67,900 -0.06(-6.16%)
Oct 29, 2020 0.9000 0.9498 0.8600 0.9226 222,353 +0.01(+1.05%)
Oct 28, 2020 0.9300 0.9500 0.8600 0.9130 89,764 -0.05(-4.90%)
Oct 27, 2020 0.8966 0.9921 0.8500 0.9600 208,179 +0.06(+6.67%)
Oct 26, 2020 0.9200 0.9388 0.8453 0.9000 174,586 -0.05(-5.06%)
Oct 23, 2020 0.9800 0.9801 0.9200 0.9480 111,100 -0.04(-4.24%)
Oct 22, 2020 1.050 1.050 0.9200 0.9900 275,186 -0.04(-3.88%)
Oct 21, 2020 1.010 1.340 0.9500 1.030 3,352,164 +0.09(+9.57%)
Oct 20, 2020 0.9863 0.9863 0.8900 0.9400 134,543 -0.01(-0.95%)
Oct 19, 2020 0.9156 1.000 0.9156 0.9490 175,358 +0.03(+3.67%)
Oct 16, 2020 0.9100 0.9300 0.8900 0.9154 75,300 -0.01(-1.57%)
Oct 15, 2020 0.9600 0.9600 0.8900 0.9300 117,486 -0.02(-2.11%)
Oct 14, 2020 0.9300 0.9600 0.9200 0.9500 72,837 +0.01(+1.28%)
Oct 13, 2020 0.9501 0.9829 0.9100 0.9380 525,538 +0.02(+2.51%)
Oct 12, 2020 1.050 1.060 0.8716 0.9150 389,656 -0.10(-10.29%)
Oct 09, 2020 0.9300 1.170 0.8700 1.020 1,246,500 +0.10(+10.87%)
Oct 08, 2020 0.8502 0.9990 0.8442 0.9200 655,783 +0.07(+8.21%)
Oct 07, 2020 0.8384 0.8600 0.8004 0.8502 73,701 +0.00(+0.02%)
Oct 06, 2020 0.8000 0.9000 0.7800 0.8500 175,163 +0.05(+6.25%)
Oct 05, 2020 0.7948 0.8212 0.7701 0.8000 63,914 -0.03(-3.60%)
Oct 02, 2020 0.8100 0.8307 0.7611 0.8299 126,900 -0.00(-0.12%)
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.