Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 3.000 3.000 2.870 2.935 110,220 -0.13(-4.40%)
Aug 31, 2022 2.980 3.070 2.920 3.070 173,760 +0.09(+3.02%)
Aug 30, 2022 3.180 3.180 2.960 2.980 120,577 -0.25(-7.74%)
Aug 29, 2022 2.890 3.250 2.890 3.230 150,735 +0.34(+11.76%)
Aug 26, 2022 2.960 3.045 2.880 2.890 108,168 -0.12(-3.99%)
Aug 25, 2022 3.080 3.090 2.940 3.010 74,533 -0.07(-2.11%)
Aug 24, 2022 3.210 3.312 3.051 3.075 164,958 -0.09(-2.96%)
Aug 23, 2022 3.060 3.316 3.060 3.169 500,233 +0.12(+3.90%)
Aug 22, 2022 2.930 3.150 2.880 3.050 297,173 +0.20(+7.02%)
Aug 19, 2022 2.860 2.960 2.850 2.850 72,675 -0.07(-2.40%)
Aug 18, 2022 2.970 3.080 2.888 2.920 285,355 +0.02(+0.69%)
Aug 17, 2022 2.910 3.030 2.900 2.900 72,130 -0.02(-0.68%)
Aug 16, 2022 2.880 2.975 2.880 2.920 60,808 +0.04(+1.39%)
Aug 15, 2022 2.990 2.990 2.810 2.880 164,968 -0.12(-4.00%)
Aug 12, 2022 2.940 3.005 2.822 3.000 155,280 +0.21(+7.53%)
Aug 11, 2022 2.770 2.870 2.612 2.790 88,184 +0.17(+6.49%)
Aug 10, 2022 2.750 2.750 2.560 2.620 33,246 +0.02(+0.77%)
Aug 09, 2022 2.660 2.660 2.550 2.600 27,100 -0.12(-4.41%)
Aug 08, 2022 2.640 2.720 2.590 2.720 39,287 +0.05(+1.87%)
Aug 05, 2022 2.690 2.700 2.550 2.670 44,086 +0.06(+2.30%)
Aug 04, 2022 2.630 2.690 2.550 2.610 53,772 -0.05(-1.88%)
Aug 03, 2022 2.600 2.800 2.455 2.660 122,009 +0.13(+5.14%)
Aug 02, 2022 2.340 2.590 2.200 2.530 110,612 -0.02(-0.78%)
Aug 01, 2022 2.490 2.560 2.430 2.550 24,007 +0.00(+0.00%)
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.