Indicators

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

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%)

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.