Barnwell Industries (NY: BRN )

2.430 USD -0.130 (-5.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 2.490 2.490 2.370 2.430 59,815 -0.13(-5.08%)
Nov 24, 2021 2.500 2.560 2.500 2.560 19,957 +0.03(+1.19%)
Nov 23, 2021 2.520 2.565 2.430 2.530 103,148 +0.05(+2.02%)
Nov 22, 2021 2.460 2.550 2.390 2.480 62,179 +0.07(+2.90%)
Nov 19, 2021 2.540 2.540 2.310 2.410 74,119 -0.13(-5.12%)
Nov 18, 2021 2.650 2.560 2.530 2.540 28,434 -0.09(-3.42%)
Nov 17, 2021 2.610 2.639 2.580 2.630 34,114 +0.00(+0.00%)
Nov 16, 2021 2.610 2.650 2.570 2.630 76,806 -0.01(-0.38%)
Nov 15, 2021 2.650 2.650 2.580 2.640 46,428 -0.01(-0.38%)
Nov 12, 2021 2.640 2.670 2.580 2.650 63,596 +0.05(+1.92%)
Nov 11, 2021 2.580 2.630 2.580 2.600 13,431 +0.02(+0.78%)
Nov 10, 2021 2.670 2.580 48,140 -0.09(-3.37%)
Nov 09, 2021 2.610 2.700 2.555 2.670 264,223 +0.09(+3.49%)
Nov 08, 2021 2.590 2.690 2.560 2.580 48,393 -0.02(-0.77%)
Nov 05, 2021 2.530 2.660 2.530 2.600 86,705 +0.08(+3.17%)
Nov 04, 2021 2.540 2.563 2.520 2.520 37,827 -0.05(-1.95%)
Nov 03, 2021 2.580 2.660 2.510 2.570 114,957 -0.01(-0.39%)
Nov 02, 2021 2.520 2.590 2.480 2.580 77,254 +0.05(+1.98%)
Nov 01, 2021 2.540 2.655 2.530 2.530 71,276 -0.02(-0.78%)
Oct 29, 2021 2.540 2.635 2.540 2.550 25,884 -0.01(-0.39%)
Oct 28, 2021 2.510 2.570 2.490 2.560 17,840 +0.03(+1.19%)
Oct 27, 2021 2.580 2.600 2.470 2.530 51,474 -0.06(-2.32%)
Oct 26, 2021 2.560 2.590 212,245 +0.02(+0.78%)
Oct 25, 2021 2.560 2.620 2.550 2.570 47,092 +0.00(+0.00%)
Oct 22, 2021 2.740 2.760 2.510 2.570 98,079 -0.13(-4.81%)
Oct 21, 2021 2.810 2.870 2.660 2.700 104,240 -0.15(-5.26%)
Oct 20, 2021 2.910 2.933 2.780 2.850 72,740 -0.06(-2.06%)
Oct 19, 2021 3.060 3.060 2.900 2.910 143,379 -0.12(-3.96%)
Oct 18, 2021 3.010 3.240 2.990 3.030 128,711 +0.01(+0.33%)
Oct 15, 2021 2.920 3.190 2.920 3.020 140,143 -0.01(-0.33%)
Oct 14, 2021 3.040 3.100 3.000 3.030 99,823 -0.02(-0.66%)
Oct 13, 2021 3.050 3.115 2.973 3.050 88,956 +0.06(+2.01%)
Oct 12, 2021 2.860 3.080 2.850 2.990 100,308 +0.04(+1.36%)
Oct 11, 2021 2.980 3.020 2.930 2.950 95,699 -0.01(-0.34%)
Oct 08, 2021 2.880 3.080 2.820 2.960 194,160 +0.05(+1.72%)
Oct 07, 2021 2.770 2.910 2.710 2.910 204,259 +0.04(+1.39%)
Oct 06, 2021 2.880 2.905 2.660 2.870 324,374 -0.05(-1.71%)
Oct 05, 2021 3.060 3.250 2.770 2.920 320,965 -0.02(-0.68%)
Oct 04, 2021 3.310 3.500 2.840 2.940 1,100,827 -0.26(-8.13%)
Oct 01, 2021 3.020 3.350 2.950 3.200 503,701 +0.17(+5.61%)
Sep 30, 2021 3.050 3.200 2.910 3.030 288,060 +0.04(+1.34%)
Sep 29, 2021 2.710 3.240 2.685 2.990 1,694,313 +0.26(+9.52%)
Sep 28, 2021 2.780 2.970 2.670 2.730 489,435 +0.01(+0.37%)
Sep 27, 2021 2.480 2.990 2.480 2.720 1,141,224 +0.27(+11.02%)
Sep 24, 2021 2.420 2.540 2.360 2.450 116,437 +0.04(+1.66%)
Sep 23, 2021 2.320 2.520 2.320 2.410 314,524 +0.07(+2.99%)
Sep 22, 2021 2.390 2.420 2.300 2.340 195,417 +0.07(+3.08%)
Sep 21, 2021 2.260 2.329 2.260 2.270 63,240 +0.00(+0.00%)
Sep 20, 2021 2.480 2.490 2.270 2.270 183,318 -0.37(-14.02%)
Sep 17, 2021 2.620 2.680 2.520 2.640 95,410 +0.04(+1.54%)
Sep 16, 2021 2.630 2.700 2.510 2.600 69,638 -0.08(-2.99%)
Sep 15, 2021 2.590 2.837 2.588 2.680 215,142 +0.10(+3.88%)
Sep 14, 2021 2.630 2.700 2.530 2.580 135,564 -0.07(-2.64%)
Sep 13, 2021 2.570 2.750 2.480 2.650 408,773 +0.03(+1.15%)
Sep 10, 2021 2.610 2.720 2.500 2.620 318,251 +0.04(+1.55%)
Sep 09, 2021 2.670 2.670 2.505 2.580 145,689 -0.08(-3.01%)
Sep 08, 2021 2.440 2.740 2.440 2.660 444,276 +0.18(+7.26%)
Sep 07, 2021 2.550 2.565 2.420 2.480 127,783 -0.07(-2.75%)
Sep 03, 2021 2.360 2.580 2.360 2.550 191,395 +0.16(+6.69%)
Sep 02, 2021 2.560 2.560 2.360 2.390 132,257 -0.04(-1.65%)
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.