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

Barnwell Industries (NY: BRN )

2.795 +0.005 (+0.18%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 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 (%)
Jul 30, 2021 2.390 2.400 2.290 2.320 79,000 -0.06(-2.52%)
Jul 29, 2021 2.280 2.471 2.280 2.380 157,967 +0.05(+2.15%)
Jul 28, 2021 2.320 2.430 2.270 2.330 88,681 +0.00(+0.00%)
Jul 27, 2021 2.370 2.380 2.240 2.330 53,945 -0.07(-2.92%)
Jul 26, 2021 2.360 2.470 2.335 2.400 94,268 +0.05(+2.13%)
Jul 23, 2021 2.400 2.430 2.310 2.350 79,918 -0.07(-2.89%)
Jul 22, 2021 2.370 2.440 2.300 2.420 347,277 +0.16(+7.08%)
Jul 21, 2021 2.220 2.310 2.199 2.260 171,011 +0.09(+4.15%)
Jul 20, 2021 2.110 2.220 2.060 2.170 157,242 +0.06(+2.84%)
Jul 19, 2021 2.060 2.140 2.000 2.110 199,672 -0.08(-3.65%)
Jul 16, 2021 2.280 2.300 2.160 2.190 247,745 -0.08(-3.52%)
Jul 15, 2021 2.440 2.470 2.225 2.270 385,113 -0.23(-9.20%)
Jul 14, 2021 2.560 2.970 2.420 2.500 3,598,053 -0.07(-2.72%)
Jul 13, 2021 2.580 2.640 2.340 2.570 355,721 +0.09(+3.63%)
Jul 12, 2021 2.710 2.720 2.462 2.480 302,938 -0.22(-8.15%)
Jul 09, 2021 2.430 2.700 2.430 2.700 648,899 +0.24(+9.76%)
Jul 08, 2021 2.240 2.540 2.230 2.460 717,907 +0.10(+4.24%)
Jul 07, 2021 2.720 2.770 2.320 2.360 865,565 -0.30(-11.28%)
Jul 06, 2021 3.080 3.105 2.590 2.660 2,213,836 -0.31(-10.44%)
Jul 02, 2021 3.360 3.370 2.930 2.970 939,513 -0.36(-10.81%)
Jul 01, 2021 3.360 3.590 3.210 3.330 4,714,933 +0.02(+0.63%)
Jun 30, 2021 3.140 3.360 3.050 3.309 1,337,526 +0.21(+6.74%)
Jun 29, 2021 3.160 3.290 3.060 3.100 233,901 -0.09(-2.82%)
Jun 28, 2021 3.300 3.330 3.130 3.190 311,079 -0.13(-3.92%)
Jun 25, 2021 3.360 3.450 3.150 3.320 1,327,516 -0.04(-1.19%)
Jun 24, 2021 3.120 3.380 3.080 3.360 834,300 +0.22(+7.01%)
Jun 23, 2021 3.050 3.220 3.000 3.140 520,297 +0.17(+5.72%)
Jun 22, 2021 3.130 3.170 2.840 2.970 683,240 -0.25(-7.76%)
Jun 21, 2021 2.870 3.325 2.850 3.220 5,281,403 +0.35(+12.20%)
Jun 18, 2021 2.850 2.970 2.760 2.870 350,233 -0.01(-0.35%)
Jun 17, 2021 3.120 3.120 2.820 2.880 245,057 -0.24(-7.69%)
Jun 16, 2021 3.120 3.250 3.000 3.120 1,380,997 +0.05(+1.63%)
Jun 15, 2021 2.900 3.120 2.900 3.070 262,664 +0.12(+4.07%)
Jun 14, 2021 3.040 3.140 2.900 2.950 160,860 -0.10(-3.28%)
Jun 11, 2021 3.010 3.110 2.980 3.050 224,012 +0.01(+0.33%)
Jun 10, 2021 3.100 3.140 3.010 3.040 124,246 -0.05(-1.62%)
Jun 09, 2021 3.240 3.240 3.050 3.090 357,284 -0.12(-3.74%)
Jun 08, 2021 3.210 3.275 2.980 3.210 469,691 -0.05(-1.53%)
Jun 07, 2021 3.290 3.310 3.200 3.260 173,911 +0.01(+0.31%)
Jun 04, 2021 3.330 3.340 3.200 3.250 181,665 -0.01(-0.31%)
Jun 03, 2021 3.200 3.430 3.140 3.260 573,499 +0.06(+1.87%)
Jun 02, 2021 3.170 3.350 3.020 3.200 743,239 +0.10(+3.23%)
Jun 01, 2021 3.360 3.600 3.060 3.100 3,685,104 -0.20(-6.06%)
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.