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

Barnwell Industries (NY: BRN )

2.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
May 28, 2021 3.288 3.463 3.210 3.210 360,769 -0.15(-4.35%)
May 27, 2021 3.239 3.404 3.113 3.356 1,199,125 +0.19(+6.15%)
May 26, 2021 3.035 3.239 3.035 3.161 358,938 +0.08(+2.52%)
May 25, 2021 3.161 3.268 3.025 3.083 321,285 -0.03(-0.94%)
May 24, 2021 2.801 3.190 2.772 3.113 911,729 +0.25(+8.84%)
May 21, 2021 2.792 3.093 2.636 2.860 1,331,724 +0.08(+2.80%)
May 20, 2021 2.869 2.889 2.451 2.782 858,482 -0.07(-2.39%)
May 19, 2021 2.753 2.889 2.743 2.850 109,163 -0.05(-1.68%)
May 18, 2021 2.937 3.006 2.792 2.899 338,165 -0.03(-1.00%)
May 17, 2021 2.889 3.064 2.868 2.928 540,052 +0.02(+0.67%)
May 14, 2021 3.200 3.200 2.889 2.908 435,305 -0.22(-7.14%)
May 13, 2021 3.103 3.443 2.860 3.132 2,429,099 -0.09(-2.72%)
May 12, 2021 2.558 3.696 2.471 3.220 11,067,628 +0.62(+23.97%)
May 11, 2021 2.519 2.675 2.334 2.597 378,532 -0.10(-3.61%)
May 10, 2021 2.879 3.249 2.636 2.694 1,031,397 -0.14(-4.81%)
May 07, 2021 2.918 3.006 2.626 2.830 657,494 -0.10(-3.32%)
May 06, 2021 3.093 4.085 2.568 2.928 10,414,150 +0.32(+12.31%)
May 05, 2021 2.762 2.976 2.451 2.607 1,146,724 +0.00(+0.00%)
May 04, 2021 2.480 2.811 2.266 2.607 1,766,396 -0.41(-13.55%)
May 03, 2021 2.091 4.221 2.043 3.015 5,950,868 +1.00(+49.76%)
Apr 30, 2021 2.033 2.072 1.965 2.013 29,198 -0.01(-0.48%)
Apr 29, 2021 2.188 2.218 1.965 2.023 41,737 -0.15(-6.73%)
Apr 28, 2021 2.120 2.373 2.120 2.169 260,296 +0.03(+1.36%)
Apr 27, 2021 2.208 2.257 2.062 2.140 70,100 -0.03(-1.34%)
Apr 26, 2021 2.120 2.179 2.111 2.169 34,982 +0.01(+0.45%)
Apr 23, 2021 2.120 2.196 2.082 2.159 38,965 +0.09(+4.23%)
Apr 22, 2021 2.062 2.159 2.062 2.072 54,342 +0.01(+0.47%)
Apr 21, 2021 2.013 2.111 2.013 2.062 29,611 +0.05(+2.42%)
Apr 20, 2021 2.082 2.140 2.013 2.013 32,959 -0.08(-3.72%)
Apr 19, 2021 2.198 2.198 2.091 2.091 28,521 -0.03(-1.38%)
Apr 16, 2021 2.198 2.198 2.082 2.120 66,826 -0.11(-4.80%)
Apr 15, 2021 2.383 2.383 2.198 2.227 45,679 -0.12(-4.98%)
Apr 14, 2021 2.373 2.509 2.315 2.344 249,852 -0.09(-3.60%)
Apr 13, 2021 2.315 2.490 2.257 2.432 145,400 +0.05(+2.04%)
Apr 12, 2021 2.558 2.607 2.292 2.383 91,180 -0.26(-9.93%)
Apr 09, 2021 2.821 2.821 2.587 2.646 61,172 -0.17(-5.88%)
Apr 08, 2021 2.801 2.850 2.743 2.811 33,699 +0.01(+0.35%)
Apr 07, 2021 2.733 2.879 2.670 2.801 82,105 +0.07(+2.49%)
Apr 06, 2021 2.578 2.830 2.578 2.733 307,551 +0.14(+5.24%)
Apr 05, 2021 2.685 2.733 2.509 2.597 150,978 -0.04(-1.66%)
Apr 01, 2021 2.451 2.723 2.451 2.641 227,314 +0.14(+5.64%)
Mar 31, 2021 2.772 2.811 2.500 2.500 179,680 -0.24(-8.87%)
Mar 30, 2021 2.723 3.006 2.646 2.743 561,093 +0.05(+1.81%)
Mar 29, 2021 2.733 2.792 2.636 2.694 57,489 -0.04(-1.42%)
Mar 26, 2021 2.636 2.878 2.626 2.733 131,392 +0.04(+1.44%)
Mar 25, 2021 2.519 2.694 2.451 2.694 126,475 +0.07(+2.78%)
Mar 24, 2021 2.636 2.850 2.500 2.621 290,981 +0.08(+3.26%)
Mar 23, 2021 2.772 2.821 2.513 2.539 47,942 -0.18(-6.45%)
Mar 22, 2021 2.840 2.860 2.616 2.714 43,533 -0.08(-2.79%)
Mar 19, 2021 2.626 2.792 2.529 2.792 77,930 +0.15(+5.51%)
Mar 18, 2021 2.792 2.908 2.626 2.646 122,923 -0.21(-7.48%)
Mar 17, 2021 2.811 2.908 2.723 2.860 177,415 +0.00(+0.00%)
Mar 16, 2021 3.015 3.015 2.763 2.860 86,207 -0.16(-5.16%)
Mar 15, 2021 3.015 3.239 2.889 3.015 374,486 +0.06(+1.97%)
Mar 12, 2021 2.937 3.074 2.840 2.957 151,645 -0.03(-0.98%)
Mar 11, 2021 3.161 3.171 2.899 2.986 268,942 -0.08(-2.54%)
Mar 10, 2021 2.607 3.288 2.587 3.064 902,778 +0.46(+17.54%)
Mar 09, 2021 2.694 2.694 2.558 2.607 43,799 +0.06(+2.29%)
Mar 08, 2021 2.519 2.616 2.334 2.548 112,135 +0.06(+2.34%)
Mar 05, 2021 2.782 2.811 2.432 2.490 275,121 -0.11(-4.12%)
Mar 04, 2021 3.006 3.035 2.529 2.597 655,491 -0.42(-13.87%)
Mar 03, 2021 3.064 3.356 2.976 3.015 404,970 -0.12(-3.73%)
Mar 02, 2021 3.161 3.395 3.122 3.132 329,411 -0.03(-0.92%)
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.