Indicators

Barnwell Industries (NY: BRN )

2.800 -0.010 (-0.36%)

Streaming Delayed Price Updated: 1:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.850	3.015	2.780	2.850	238,254	-0.02(-0.70%)
Apr 28, 2022	2.760	2.910	2.726	2.870	218,128	+0.08(+2.87%)
Apr 27, 2022	2.820	2.870	2.760	2.790	116,853	-0.04(-1.41%)
Apr 26, 2022	2.770	2.940	2.740	2.830	119,299	+0.03(+1.07%)
Apr 25, 2022	2.610	2.850	2.610	2.800	98,812	-0.04(-1.41%)
Apr 22, 2022	2.720	2.880	2.720	2.840	146,774	+0.11(+4.03%)
Apr 21, 2022	2.720	2.830	2.720	2.730	226,970	+0.01(+0.53%)
Apr 20, 2022	2.610	2.730	2.578	2.716	111,327	+0.07(+2.47%)
Apr 19, 2022	2.710	2.749	2.570	2.650	184,994	-0.15(-5.36%)
Apr 18, 2022	2.700	2.910	2.630	2.800	713,556	+0.12(+4.48%)
Apr 14, 2022	2.570	2.930	2.531	2.680	903,640	+0.12(+4.69%)
Apr 13, 2022	2.540	2.680	2.470	2.560	182,200	+0.03(+1.19%)
Apr 12, 2022	2.460	2.610	2.450	2.530	207,126	+0.08(+3.27%)
Apr 11, 2022	2.600	2.660	2.410	2.450	149,351	-0.22(-8.24%)
Apr 08, 2022	2.560	2.670	2.520	2.670	64,048	+0.09(+3.49%)
Apr 07, 2022	2.670	2.695	2.420	2.580	225,454	-0.05(-1.90%)
Apr 06, 2022	2.760	2.830	2.630	2.630	130,496	-0.15(-5.40%)
Apr 05, 2022	2.860	2.970	2.780	2.780	240,252	-0.03(-1.07%)
Apr 04, 2022	2.730	2.890	2.690	2.810	305,772	+0.14(+5.24%)

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.