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

Barnwell Industries (NY: BRN )

2.800 +0.130 (+4.87%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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%)
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.