Indicators

Barnwell Industries (NY: BRN )

2.880 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.140	1.140	1.070	1.090	46,142	+0.01(+0.93%)
Nov 27, 2020	1.140	1.140	1.080	1.080	18,700	-0.01(-0.92%)
Nov 25, 2020	1.090	1.110	1.070	1.090	73,800	-0.01(-0.91%)
Nov 24, 2020	1.100	1.130	1.040	1.100	243,556	+0.05(+4.76%)
Nov 23, 2020	1.010	1.070	1.000	1.050	111,310	+0.02(+1.74%)
Nov 20, 2020	1.050	1.050	1.000	1.032	82,700	+0.01(+1.18%)
Nov 19, 2020	1.030	1.030	0.9850	1.020	43,815	+0.00(+0.44%)
Nov 18, 2020	1.040	1.050	0.9956	1.016	76,723	-0.01(-1.40%)
Nov 17, 2020	0.9700	1.030	0.9700	1.030	30,170	+0.04(+4.03%)
Nov 16, 2020	1.050	1.050	0.9600	0.9900	120,242	-0.02(-1.98%)
Nov 13, 2020	0.9800	1.030	0.9500	1.010	73,600	+0.02(+2.02%)
Nov 12, 2020	0.9700	1.050	0.9300	0.9900	129,316	+0.02(+2.57%)
Nov 11, 2020	0.9603	0.9900	0.9400	0.9652	69,672	-0.02(-2.51%)
Nov 10, 2020	0.9349	1.040	0.9172	0.9900	160,495	+0.06(+6.45%)
Nov 09, 2020	0.9000	0.9500	0.9000	0.9300	102,357	+0.01(+1.25%)
Nov 06, 2020	0.9200	0.9466	0.9014	0.9185	29,700	-0.03(-3.32%)
Nov 05, 2020	0.9300	0.9900	0.9200	0.9500	90,087	+0.00(+0.00%)
Nov 04, 2020	0.9300	0.9800	0.8800	0.9500	153,675	+0.01(+1.60%)
Nov 03, 2020	0.9009	0.9502	0.8550	0.9350	135,608	+0.03(+3.04%)

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.