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

Barnwell Industries (NY: BRN )

2.910 +0.200 (+7.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2022 3.040 3.140 3.040 3.140 20,419 +0.10(+3.29%)
Nov 29, 2022 3.130 3.130 3.030 3.040 13,347 -0.09(-2.88%)
Nov 28, 2022 3.150 3.150 3.050 3.130 15,497 -0.03(-0.95%)
Nov 25, 2022 3.140 3.175 3.110 3.160 11,199 -0.03(-0.94%)
Nov 23, 2022 3.140 3.190 3.100 3.190 18,223 +0.05(+1.59%)
Nov 22, 2022 3.180 3.180 3.100 3.140 11,591 -0.02(-0.63%)
Nov 21, 2022 3.130 3.200 3.058 3.160 19,948 +0.05(+1.61%)
Nov 18, 2022 3.170 3.170 3.100 3.110 15,441 -0.06(-1.89%)
Nov 17, 2022 3.150 3.170 3.000 3.170 36,206 +0.02(+0.63%)
Nov 16, 2022 3.210 3.210 3.020 3.150 22,166 -0.05(-1.56%)
Nov 15, 2022 3.120 3.200 3.090 3.200 42,668 +0.05(+1.59%)
Nov 14, 2022 3.050 3.170 3.020 3.150 32,742 +0.09(+2.94%)
Nov 11, 2022 3.070 3.150 3.050 3.060 17,907 +0.01(+0.33%)
Nov 10, 2022 2.970 3.065 2.970 3.050 17,595 +0.10(+3.39%)
Nov 09, 2022 3.130 3.216 2.943 2.950 36,543 -0.24(-7.52%)
Nov 08, 2022 3.260 3.280 3.150 3.190 42,059 -0.06(-1.85%)
Nov 07, 2022 3.250 3.319 3.150 3.250 63,900 +0.00(+0.00%)
Nov 04, 2022 3.270 3.330 3.165 3.250 38,190 +0.03(+0.93%)
Nov 03, 2022 3.060 3.230 3.020 3.220 30,662 +0.12(+3.87%)
Nov 02, 2022 3.258 3.258 3.100 3.100 36,274 -0.15(-4.62%)
Nov 01, 2022 3.290 3.300 3.140 3.250 49,264 +0.03(+0.93%)
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%)
Oct 03, 2022 2.700 2.820 2.698 2.800 26,335 +0.16(+6.06%)
Sep 30, 2022 2.620 2.730 2.610 2.640 18,761 -0.03(-1.12%)
Sep 29, 2022 2.710 2.710 2.590 2.670 11,395 -0.01(-0.37%)
Sep 28, 2022 2.600 2.750 2.580 2.680 44,573 +0.11(+4.28%)
Sep 27, 2022 2.700 2.700 2.550 2.570 61,542 -0.10(-3.75%)
Sep 26, 2022 2.550 2.700 2.550 2.670 64,216 +0.12(+4.71%)
Sep 23, 2022 2.770 2.854 2.535 2.550 122,324 -0.26(-9.25%)
Sep 22, 2022 3.070 3.070 2.810 2.810 68,363 -0.23(-7.57%)
Sep 21, 2022 3.080 3.080 2.960 3.040 28,966 -0.01(-0.33%)
Sep 20, 2022 3.100 3.120 2.960 3.050 43,565 -0.07(-2.24%)
Sep 19, 2022 3.030 3.120 2.980 3.120 44,440 +0.02(+0.65%)
Sep 16, 2022 3.050 3.160 3.030 3.100 55,642 -0.02(-0.64%)
Sep 15, 2022 3.130 3.150 3.000 3.120 102,985 -0.02(-0.64%)
Sep 14, 2022 3.060 3.230 3.050 3.140 170,333 +0.19(+6.44%)
Sep 13, 2022 3.000 3.040 2.890 2.950 181,919 -0.05(-1.67%)
Sep 12, 2022 2.960 3.060 2.840 3.000 123,495 +0.00(+0.00%)
Sep 09, 2022 2.950 3.050 2.920 3.000 71,056 +0.06(+2.04%)
Sep 08, 2022 2.920 2.950 2.830 2.940 44,289 +0.06(+2.26%)
Sep 07, 2022 2.850 2.970 2.800 2.875 61,859 -0.04(-1.20%)
Sep 06, 2022 3.070 3.070 2.875 2.910 82,069 -0.08(-2.68%)
Sep 02, 2022 2.960 3.080 2.897 2.990 140,788 +0.06(+1.87%)
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.