Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2022 2.773 2.933 2.705 2.773 244,903 -0.02(-0.70%)
Apr 28, 2022 2.685 2.831 2.652 2.792 224,216 +0.08(+2.87%)
Apr 27, 2022 2.743 2.792 2.685 2.714 120,114 -0.04(-1.41%)
Apr 26, 2022 2.695 2.860 2.666 2.753 122,628 +0.03(+1.07%)
Apr 25, 2022 2.539 2.773 2.539 2.724 101,569 -0.04(-1.41%)
Apr 22, 2022 2.646 2.802 2.646 2.763 150,870 +0.11(+4.03%)
Apr 21, 2022 2.646 2.753 2.646 2.656 233,304 +0.01(+0.53%)
Apr 20, 2022 2.539 2.656 2.508 2.642 114,434 +0.06(+2.47%)
Apr 19, 2022 2.636 2.674 2.500 2.578 190,157 -0.15(-5.36%)
Apr 18, 2022 2.627 2.831 2.559 2.724 733,471 +0.12(+4.48%)
Apr 14, 2022 2.500 2.850 2.462 2.607 928,860 +0.12(+4.69%)
Apr 13, 2022 2.471 2.607 2.403 2.490 187,285 +0.03(+1.19%)
Apr 12, 2022 2.393 2.539 2.383 2.461 212,906 +0.08(+3.26%)
Apr 11, 2022 2.529 2.588 2.345 2.383 153,519 -0.21(-8.24%)
Apr 08, 2022 2.490 2.598 2.452 2.598 65,835 +0.09(+3.49%)
Apr 07, 2022 2.598 2.622 2.354 2.510 231,746 -0.05(-1.90%)
Apr 06, 2022 2.685 2.753 2.559 2.559 134,138 -0.15(-5.40%)
Apr 05, 2022 2.782 2.889 2.705 2.705 246,957 -0.03(-1.07%)
Apr 04, 2022 2.656 2.811 2.617 2.734 314,306 +0.14(+5.24%)
Apr 01, 2022 2.549 2.685 2.461 2.598 260,528 +0.10(+3.89%)
Mar 31, 2022 2.646 2.714 2.481 2.500 254,072 -0.19(-7.22%)
Mar 30, 2022 2.685 2.802 2.656 2.695 351,814 +0.02(+0.73%)
Mar 29, 2022 2.675 2.724 2.598 2.675 168,245 -0.02(-0.72%)
Mar 28, 2022 2.889 2.889 2.666 2.695 409,030 -0.26(-8.88%)
Mar 25, 2022 2.938 3.064 2.841 2.957 330,625 +0.01(+0.33%)
Mar 24, 2022 2.957 3.064 2.860 2.948 265,621 -0.04(-1.30%)
Mar 23, 2022 2.967 3.084 2.919 2.987 600,683 +0.11(+3.72%)
Mar 22, 2022 2.792 2.899 2.753 2.880 344,617 +0.12(+4.23%)
Mar 21, 2022 2.675 2.880 2.646 2.763 455,381 +0.17(+6.37%)
Mar 18, 2022 2.627 2.827 2.588 2.598 589,928 -0.19(-6.97%)
Mar 17, 2022 2.666 3.026 2.666 2.792 933,638 +0.24(+9.54%)
Mar 16, 2022 2.588 2.792 2.520 2.549 509,886 -0.08(-2.96%)
Mar 15, 2022 2.529 2.743 2.481 2.627 547,659 -0.03(-1.10%)
Mar 14, 2022 2.860 2.860 2.578 2.656 773,125 -0.25(-8.70%)
Mar 11, 2022 3.240 3.308 2.821 2.909 808,966 -0.59(-16.94%)
Mar 10, 2022 3.638 3.843 3.317 3.502 1,051,074 -0.03(-0.83%)
Mar 09, 2022 3.230 3.833 3.191 3.531 3,386,973 -0.31(-8.10%)
Mar 08, 2022 6.207 6.207 3.035 3.843 7,848,842 -0.90(-19.06%)
Mar 07, 2022 3.386 5.098 3.386 4.747 17,062,794 +1.44(+43.53%)
Mar 04, 2022 3.035 3.493 2.996 3.308 1,867,137 +0.29(+9.68%)
Mar 03, 2022 3.055 3.210 2.851 3.016 344,800 +0.02(+0.65%)
Mar 02, 2022 3.055 3.064 2.827 2.996 262,073 +0.08(+2.67%)
Mar 01, 2022 2.850 3.079 2.802 2.919 228,239 +0.15(+5.26%)
Feb 28, 2022 2.773 2.909 2.685 2.773 218,786 +0.07(+2.52%)
Feb 25, 2022 2.724 2.753 2.627 2.705 68,878 -0.05(-1.77%)
Feb 24, 2022 2.685 3.035 2.598 2.753 931,877 +0.21(+8.22%)
Feb 23, 2022 2.481 2.607 2.354 2.544 207,693 +0.13(+5.44%)
Feb 22, 2022 2.383 2.520 2.345 2.413 260,474 +0.05(+2.06%)
Feb 18, 2022 2.364 0 -0.06(-2.41%)
Feb 17, 2022 2.490 2.515 2.413 2.422 31,902 -0.10(-3.86%)
Feb 16, 2022 2.510 2.607 2.471 2.520 74,910 +0.04(+1.57%)
Feb 15, 2022 2.539 2.539 2.413 2.481 117,727 +0.03(+1.19%)
Feb 14, 2022 2.442 2.675 2.436 2.452 184,842 -0.02(-0.79%)
Feb 11, 2022 2.452 2.675 2.432 2.471 380,400 -0.03(-1.17%)
Feb 10, 2022 2.529 2.598 2.461 2.500 35,203 -0.04(-1.53%)
Feb 09, 2022 2.422 2.627 2.422 2.539 31,953 +0.12(+4.82%)
Feb 08, 2022 2.559 2.588 2.393 2.422 110,806 -0.17(-6.39%)
Feb 07, 2022 2.714 2.714 2.578 2.588 39,984 -0.05(-1.85%)
Feb 04, 2022 2.568 2.782 2.568 2.636 201,189 +0.08(+3.04%)
Feb 03, 2022 2.539 2.559 87,630 -0.02(-0.94%)
Feb 02, 2022 2.549 2.695 2.548 2.583 223,397 +0.04(+1.72%)
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.