Barnwell Industries (NY: BRN )

2.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.