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

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 3.200 3.300 3.200 3.220 127,637 +0.02(+0.63%)
Oct 28, 2022 3.190 3.250 3.020 3.200 27,447 -0.03(-0.93%)
Oct 27, 2022 3.190 3.280 3.140 3.230 50,659 +0.11(+3.53%)
Oct 26, 2022 3.020 3.157 3.020 3.120 45,099 +0.10(+3.31%)
Oct 25, 2022 2.960 3.080 2.900 3.020 29,206 +0.03(+1.00%)
Oct 24, 2022 3.030 3.140 2.940 2.990 38,921 -0.12(-3.86%)
Oct 21, 2022 2.940 3.145 2.870 3.110 33,223 +0.16(+5.42%)
Oct 20, 2022 2.930 2.960 2.883 2.950 9,701 +0.04(+1.37%)
Oct 19, 2022 2.820 2.940 2.820 2.910 39,139 +0.04(+1.39%)
Oct 18, 2022 2.900 2.930 2.810 2.870 44,380 -0.03(-1.03%)
Oct 17, 2022 2.860 2.996 2.860 2.900 53,023 +0.05(+1.75%)
Oct 14, 2022 2.980 3.000 2.824 2.850 27,728 -0.13(-4.36%)
Oct 13, 2022 2.877 3.000 2.853 2.980 87,389 +0.05(+1.71%)
Oct 12, 2022 2.840 2.940 2.810 2.930 58,522 +0.14(+5.02%)
Oct 11, 2022 2.780 2.860 2.760 2.790 24,919 -0.06(-2.11%)
Oct 10, 2022 2.830 2.870 2.780 2.850 21,637 +0.02(+0.71%)
Oct 07, 2022 2.890 2.970 2.762 2.830 85,964 -0.03(-1.05%)
Oct 06, 2022 2.980 3.000 2.820 2.860 88,618 -0.08(-2.72%)
Oct 05, 2022 2.940 3.050 2.740 2.940 92,091 +0.10(+3.52%)
Oct 04, 2022 2.880 2.917 2.820 2.840 52,310 +0.04(+1.43%)
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.