Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	2.480	2.630	2.480	2.550	80,560	+0.04(+1.59%)
Jul 28, 2022	2.550	2.565	2.460	2.510	38,496	+0.01(+0.40%)
Jul 27, 2022	2.410	2.500	2.400	2.500	27,527	+0.02(+0.81%)
Jul 26, 2022	2.600	2.600	2.450	2.480	11,315	-0.11(-4.25%)
Jul 25, 2022	2.330	2.590	2.330	2.590	52,412	+0.25(+10.68%)
Jul 22, 2022	2.400	2.430	2.340	2.340	56,523	-0.04(-1.68%)
Jul 21, 2022	2.450	2.480	2.380	2.380	27,483	-0.21(-8.11%)
Jul 20, 2022	2.460	2.590	2.400	2.590	23,395	+0.05(+1.97%)
Jul 19, 2022	2.360	2.600	2.280	2.540	123,776	+0.19(+8.09%)
Jul 18, 2022	2.350	2.380	2.290	2.350	22,079	+0.07(+3.07%)
Jul 15, 2022	2.250	2.280	2.227	2.280	6,051	+0.04(+1.79%)
Jul 14, 2022	2.250	2.300	2.180	2.240	20,961	-0.04(-1.75%)
Jul 13, 2022	2.250	2.330	2.220	2.280	18,541	-0.01(-0.44%)
Jul 12, 2022	2.280	2.320	2.200	2.290	37,516	-0.05(-2.14%)
Jul 11, 2022	2.340	2.350	2.270	2.340	14,057	-0.04(-1.68%)
Jul 08, 2022	2.360	2.390	2.270	2.380	58,376	-0.01(-0.42%)
Jul 07, 2022	2.300	2.440	2.300	2.390	36,197	+0.10(+4.37%)
Jul 06, 2022	2.190	2.290	2.120	2.290	78,565	+0.10(+4.57%)
Jul 05, 2022	2.300	2.300	2.180	2.190	80,383	-0.19(-7.98%)

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.